Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF) stock
BBVXFOTCCommercial Banks, NECFiscal year ends December 31Also trades as BBVA
Financials through fiscal 2025, year ended Dec 31, 2025Score 2/30
$25.43−0.19 (-0.75%)
Close on Oct 19, 2026
Price history
Banco Bilbao Vizcaya Argentaria share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$25.43
-0.75% on the day
52-week range
$18.95 – $30.30
-16.1% from the high
Change over 52 weeks
+29.1%
From $19.70 on Oct 17, 2025
Average volume
11,345
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $25.45 | $25.87 | $24.98 | $25.43 | -0.75% | 2,482 |
| Oct 16, 2026 | $26.25 | $26.25 | $25.62 | $25.62 | +1.15% | 2,336 |
| Oct 15, 2026 | $25.78 | $26.34 | $25.33 | $25.33 | -0.47% | 5,784 |
| Oct 14, 2026 | $25.68 | $25.85 | $25.45 | $25.45 | -2.51% | 3,560 |
| Oct 13, 2026 | $25.64 | $26.30 | $25.64 | $26.10 | -0.38% | 3,260 |
| Oct 12, 2026 | $26.66 | $26.66 | $25.74 | $26.20 | -1.91% | 2,844 |
| Oct 9, 2026 | $25.10 | $26.71 | $25.10 | $26.71 | +4.23% | 2,708 |
| Oct 8, 2026 | $25.63 | $26.53 | $25.63 | $25.63 | -2.38% | 5,208 |
| Oct 7, 2026 | $25.79 | $26.71 | $25.79 | $26.25 | -2.03% | 3,153 |
| Oct 6, 2026 | $26.88 | $27.16 | $26.79 | $26.79 | +1.66% | 5,589 |
| Oct 5, 2026 | $26.36 | $27.30 | $26.36 | $26.36 | -2.18% | 2,033 |
| Oct 2, 2026 | $25.74 | $26.94 | $25.74 | $26.94 | +0.44% | 13,958 |
| Oct 1, 2026 | $28.10 | $28.10 | $26.72 | $26.83 | -3.59% | 1,527 |
| Sep 30, 2026 | $28.88 | $28.88 | $27.68 | $27.83 | -1.80% | 2,461 |
| Sep 29, 2026 | $28.34 | $29.32 | $28.34 | $28.34 | -0.53% | 1,492 |
| Sep 28, 2026 | $28.49 | $29.47 | $28.49 | $28.49 | -2.50% | 71,253 |
| Sep 25, 2026 | $28.24 | $29.22 | $28.24 | $29.22 | +4.98% | 1,692 |
| Sep 24, 2026 | $27.34 | $28.98 | $27.30 | $27.83 | -0.69% | 2,105 |
| Sep 23, 2026 | $28.02 | $28.98 | $28.02 | $28.02 | -1.99% | 2,913 |
| Sep 22, 2026 | $28.87 | $28.87 | $28.31 | $28.59 | +0.78% | 2,367 |
| Sep 21, 2026 | $28.37 | $29.33 | $28.37 | $28.37 | +2.15% | 2,769 |
| Sep 18, 2026 | $27.77 | $27.77 | $27.77 | $27.77 | -5.10% | 1,340 |
| Sep 17, 2026 | $28.29 | $29.27 | $28.29 | $29.27 | +4.57% | 818 |
| Sep 16, 2026 | $27.99 | $28.97 | $27.99 | $27.99 | -5.18% | 1,997 |
| Sep 15, 2026 | $28.54 | $29.52 | $28.54 | $29.52 | -0.17% | 3,028 |
| Sep 14, 2026 | $29.57 | $29.57 | $29.57 | $29.57 | +0.56% | 1,442 |
| Sep 11, 2026 | $29.90 | $29.90 | $28.90 | $29.40 | +1.25% | 2,347 |
| Sep 10, 2026 | $28.91 | $29.23 | $28.70 | $29.04 | +1.81% | 12,011 |
| Sep 9, 2026 | $29.48 | $29.48 | $28.52 | $28.52 | -1.71% | 926 |
| Sep 8, 2026 | $29.02 | $30.04 | $28.68 | $29.02 | -2.57% | 1,584 |
| Sep 4, 2026 | $29.78 | $29.78 | $29.78 | $29.78 | -0.90% | 1,071 |
| Sep 3, 2026 | $30.05 | $30.05 | $29.05 | $30.05 | +4.94% | 984 |
| Sep 2, 2026 | $29.62 | $29.62 | $28.64 | $28.64 | -3.03% | 3,099 |
| Sep 1, 2026 | $28.57 | $29.53 | $28.57 | $29.53 | +2.53% | 1,175 |
| Aug 31, 2026 | $28.80 | $28.80 | $28.80 | $28.80 | +0.75% | 1,769 |
| Aug 28, 2026 | $30.30 | $30.30 | $28.59 | $28.59 | +0.40% | 2,079 |
| Aug 27, 2026 | $28.47 | $28.47 | $28.47 | $28.47 | -1.15% | 996 |
| Aug 26, 2026 | $28.80 | $29.80 | $28.80 | $28.80 | +0.27% | 2,295 |
| Aug 25, 2026 | $29.58 | $29.58 | $28.72 | $28.72 | -2.91% | 1,210 |
| Aug 24, 2026 | $29.34 | $29.58 | $28.83 | $29.58 | +3.85% | 4,754 |
| Aug 21, 2026 | $27.75 | $29.47 | $27.75 | $28.49 | +0.42% | 3,191 |
| Aug 20, 2026 | $29.00 | $29.09 | $28.37 | $28.37 | -1.06% | 1,386 |
| Aug 19, 2026 | $29.43 | $29.43 | $28.67 | $28.67 | -0.35% | 4,183 |
| Aug 18, 2026 | $29.53 | $29.53 | $28.77 | $28.77 | +0.88% | 3,036 |
| Aug 17, 2026 | $28.62 | $29.28 | $28.52 | $28.52 | 0.00% | 2,205 |
| Aug 14, 2026 | $29.28 | $29.28 | $28.52 | $28.52 | -3.37% | 1,112 |
| Aug 13, 2026 | $28.54 | $29.52 | $28.41 | $29.52 | +3.20% | 260,111 |
| Aug 12, 2026 | $29.11 | $29.11 | $28.39 | $28.60 | +0.69% | 1,077 |
| Aug 11, 2026 | $28.65 | $29.15 | $28.41 | $28.41 | -0.05% | 2,633 |
| Aug 10, 2026 | $28.70 | $29.22 | $28.42 | $28.42 | -2.21% | 934 |
| Aug 7, 2026 | $27.80 | $29.06 | $27.80 | $29.06 | +2.54% | 2,361 |
| Aug 6, 2026 | $29.06 | $29.06 | $28.34 | $28.34 | +2.37% | 1,061 |
| Aug 5, 2026 | $28.67 | $28.67 | $27.69 | $27.69 | -3.97% | 1,948 |
| Aug 4, 2026 | $27.15 | $28.83 | $27.15 | $28.83 | +3.19% | 3,229 |
| Aug 3, 2026 | $27.94 | $28.66 | $27.94 | $27.94 | +2.01% | 2,898 |
| Jul 31, 2026 | $27.85 | $28.31 | $27.39 | $27.39 | +1.99% | 1,069 |
| Jul 30, 2026 | $26.86 | $27.80 | $26.86 | $26.86 | +5.15% | 3,199 |
| Jul 29, 2026 | $26.46 | $26.46 | $25.54 | $25.54 | -1.35% | 1,951 |
| Jul 28, 2026 | $25.89 | $26.81 | $25.89 | $25.89 | -0.25% | 132,133 |
| Jul 27, 2026 | $27.03 | $27.03 | $25.95 | $25.95 | +1.54% | 1,685 |
| Jul 24, 2026 | $26.24 | $26.24 | $25.56 | $25.56 | +3.69% | 137,286 |
| Jul 23, 2026 | $25.18 | $25.88 | $24.65 | $24.65 | -5.10% | 6,414 |
| Jul 22, 2026 | $25.98 | $26.68 | $25.98 | $25.98 | -1.10% | 5,534 |
| Jul 21, 2026 | $26.27 | $26.27 | $26.08 | $26.27 | +5.80% | 2,919 |
| Jul 20, 2026 | $25.73 | $25.73 | $24.83 | $24.83 | -0.90% | 1,688 |
| Jul 17, 2026 | $24.71 | $25.39 | $24.71 | $25.05 | -3.80% | 3,890 |
| Jul 16, 2026 | $26.04 | $26.04 | $24.50 | $26.04 | +3.29% | 1,685 |
| Jul 15, 2026 | $25.21 | $25.89 | $25.20 | $25.21 | +0.16% | 4,190 |
| Jul 14, 2026 | $25.67 | $25.67 | $25.17 | $25.17 | -0.75% | 2,671 |
| Jul 13, 2026 | $26.24 | $26.24 | $25.36 | $25.36 | -0.20% | 1,646 |
| Jul 10, 2026 | $25.41 | $26.09 | $25.41 | $25.41 | +1.23% | 1,665 |
| Jul 9, 2026 | $25.80 | $25.80 | $25.10 | $25.10 | +0.81% | 1,072 |
| Jul 8, 2026 | $24.76 | $25.78 | $24.76 | $24.90 | -5.09% | 2,613 |
| Jul 7, 2026 | $26.10 | $26.39 | $26.10 | $26.24 | -0.15% | 93,866 |
| Jul 6, 2026 | $26.28 | $26.28 | $25.40 | $26.28 | +3.75% | 1,258 |
| Jul 2, 2026 | $26.23 | $26.23 | $25.33 | $25.33 | +3.54% | 3,209 |
| Jul 1, 2026 | $24.46 | $25.14 | $24.46 | $24.46 | -2.16% | 3,165 |
| Jun 30, 2026 | $25.24 | $25.24 | $24.36 | $25.00 | -0.16% | 7,302 |
| Jun 29, 2026 | $25.04 | $25.04 | $24.16 | $25.04 | +0.40% | 1,388 |
| Jun 26, 2026 | $24.94 | $24.94 | $24.06 | $24.94 | +1.09% | 2,139 |
| Jun 25, 2026 | $25.06 | $25.06 | $24.50 | $24.67 | +2.96% | 5,029 |
| Jun 24, 2026 | $24.64 | $24.64 | $23.96 | $23.96 | -1.64% | 1,564 |
| Jun 23, 2026 | $25.04 | $25.04 | $24.36 | $24.36 | -4.05% | 1,896 |
| Jun 22, 2026 | $24.80 | $25.39 | $24.80 | $25.39 | +5.39% | 5,667 |
| Jun 18, 2026 | $25.06 | $25.06 | $24.09 | $24.09 | -1.91% | 2,212 |
| Jun 17, 2026 | $25.44 | $25.44 | $24.56 | $24.56 | +1.17% | 1,150 |
| Jun 16, 2026 | $23.30 | $25.42 | $23.30 | $24.28 | -0.47% | 1,861 |
| Jun 15, 2026 | $24.39 | $24.39 | $23.71 | $24.39 | +3.48% | 5,786 |
| Jun 12, 2026 | $23.57 | $23.57 | $22.73 | $23.57 | +8.12% | 88,152 |
| Jun 11, 2026 | $21.80 | $22.60 | $21.80 | $21.80 | -4.26% | 4,352 |
| Jun 10, 2026 | $22.31 | $22.77 | $22.13 | $22.77 | +1.07% | 1,411 |
| Jun 9, 2026 | $23.17 | $23.17 | $22.53 | $22.53 | +0.29% | 1,767 |
| Jun 8, 2026 | $22.63 | $22.63 | $22.28 | $22.47 | -3.04% | 4,519 |
| Jun 5, 2026 | $23.17 | $23.17 | $22.33 | $23.17 | +2.84% | 1,307,448 |
| Jun 4, 2026 | $23.37 | $23.37 | $22.53 | $22.53 | -0.44% | 28,328 |
| Jun 3, 2026 | $22.63 | $23.47 | $22.55 | $22.63 | -4.80% | 4,034 |
| Jun 2, 2026 | $23.77 | $23.77 | $22.70 | $23.77 | +1.86% | 2,505 |
| Jun 1, 2026 | $23.34 | $23.34 | $22.52 | $23.34 | -1.06% | 7,729 |
| May 29, 2026 | $23.13 | $23.97 | $23.13 | $23.59 | +5.24% | 3,493 |
| May 28, 2026 | $24.05 | $24.05 | $22.41 | $22.41 | -7.15% | 5,425 |
| May 27, 2026 | $23.48 | $24.14 | $23.48 | $24.14 | +7.75% | 2,232 |
| May 26, 2026 | $22.93 | $24.29 | $22.40 | $22.40 | -3.40% | 4,474 |
| May 22, 2026 | $22.06 | $23.19 | $21.86 | $23.19 | +3.15% | 7,560 |
| May 21, 2026 | $22.48 | $22.48 | $22.36 | $22.48 | +1.72% | 2,211 |
| May 20, 2026 | $23.10 | $23.10 | $21.10 | $22.10 | +4.99% | 5,715 |
| May 19, 2026 | $21.56 | $21.56 | $21.05 | $21.05 | -6.65% | 740 |
| May 18, 2026 | $21.55 | $23.05 | $21.55 | $22.55 | +3.49% | 2,041 |
| May 15, 2026 | $22.35 | $22.85 | $20.85 | $21.79 | -6.08% | 21,179 |
| May 14, 2026 | $23.20 | $23.20 | $21.15 | $23.20 | +9.95% | 6,199 |
| May 13, 2026 | $21.10 | $22.40 | $20.80 | $21.10 | -0.47% | 4,966 |
| May 12, 2026 | $22.60 | $22.60 | $21.20 | $21.20 | -1.58% | 27,904 |
| May 11, 2026 | $23.10 | $23.10 | $21.50 | $21.54 | -6.35% | 16,395 |
| May 8, 2026 | $23.30 | $23.50 | $21.70 | $23.00 | +5.20% | 3,666 |
| May 7, 2026 | $21.35 | $23.40 | $21.35 | $21.86 | -5.77% | 3,810 |
| May 6, 2026 | $21.40 | $23.20 | $21.40 | $23.20 | +4.27% | 5,617 |
| May 5, 2026 | $20.25 | $22.25 | $20.25 | $22.25 | -0.45% | 2,301 |
| May 4, 2026 | $21.35 | $22.35 | $20.85 | $22.35 | +0.90% | 4,020 |
| May 1, 2026 | $22.15 | $22.15 | $22.15 | $22.15 | -2.85% | 2,208 |
| Apr 30, 2026 | $21.83 | $22.80 | $21.83 | $22.80 | +6.29% | 2,679 |
| Apr 29, 2026 | $21.45 | $22.95 | $21.15 | $21.45 | -5.92% | 3,202 |
| Apr 28, 2026 | $22.22 | $22.80 | $22.22 | $22.80 | +3.87% | 3,878 |
| Apr 27, 2026 | $21.65 | $22.60 | $21.65 | $21.95 | -1.75% | 6,837 |
| Apr 24, 2026 | $21.71 | $22.34 | $21.71 | $22.34 | +1.27% | 2,258 |
| Apr 23, 2026 | $21.26 | $22.54 | $21.10 | $22.06 | -1.28% | 3,435 |
| Apr 22, 2026 | $22.38 | $22.43 | $22.35 | $22.35 | -2.15% | 2,041 |
| Apr 21, 2026 | $22.97 | $23.44 | $22.84 | $22.84 | -5.05% | 2,424 |
| Apr 20, 2026 | $23.25 | $24.05 | $23.17 | $24.05 | +2.61% | 7,390 |
| Apr 17, 2026 | $23.83 | $24.51 | $22.90 | $23.44 | -2.30% | 5,653 |
| Apr 16, 2026 | $23.35 | $23.99 | $23.35 | $23.99 | +2.76% | 1,069 |
| Apr 15, 2026 | $23.33 | $24.06 | $23.33 | $23.35 | +0.97% | 1,575 |
| Apr 14, 2026 | $23.84 | $23.84 | $23.12 | $23.12 | -1.54% | 2,253 |
| Apr 13, 2026 | $23.16 | $23.48 | $22.32 | $23.48 | +1.50% | 16,900 |
| Apr 10, 2026 | $23.12 | $23.19 | $22.47 | $23.14 | +0.19% | 3,393 |
| Apr 9, 2026 | $22.43 | $23.09 | $21.40 | $23.09 | +1.38% | 4,498 |
| Apr 8, 2026 | $23.11 | $23.11 | $22.74 | $22.78 | +7.43% | 2,792 |
| Apr 7, 2026 | $21.79 | $22.40 | $21.20 | $21.20 | -4.29% | 2,295 |
| Apr 6, 2026 | $22.15 | $22.16 | $22.15 | $22.15 | +3.92% | 5,390 |
| Apr 2, 2026 | $21.24 | $21.34 | $21.24 | $21.32 | -0.63% | 2,238 |
| Apr 1, 2026 | $22.45 | $22.45 | $21.45 | $21.45 | +2.93% | 2,541 |
| Mar 31, 2026 | $20.63 | $21.00 | $20.25 | $20.84 | +3.25% | 6,531 |
| Mar 30, 2026 | $20.61 | $20.61 | $19.98 | $20.18 | -2.49% | 2,371 |
| Mar 27, 2026 | $20.70 | $20.70 | $20.70 | $20.70 | -2.79% | 2,517 |
| Mar 26, 2026 | $20.80 | $21.80 | $20.30 | $21.30 | +1.40% | 4,933 |
| Mar 25, 2026 | $21.78 | $22.55 | $21.00 | $21.00 | -2.37% | 14,746 |
| Mar 24, 2026 | $21.01 | $21.51 | $20.51 | $21.51 | +1.49% | 1,777 |
| Mar 23, 2026 | $21.33 | $21.65 | $20.52 | $21.20 | +2.17% | 3,317 |
| Mar 20, 2026 | $20.96 | $20.96 | $20.61 | $20.75 | +1.02% | 3,262 |
| Mar 19, 2026 | $20.65 | $20.66 | $20.54 | $20.54 | -2.12% | 2,748 |
| Mar 18, 2026 | $20.98 | $20.98 | $20.98 | $20.98 | -0.38% | 1,354 |
| Mar 17, 2026 | $21.11 | $21.11 | $20.91 | $21.06 | +0.89% | 1,191 |
| Mar 16, 2026 | $20.93 | $21.49 | $20.26 | $20.88 | -2.88% | 4,018 |
| Mar 13, 2026 | $20.88 | $21.65 | $20.10 | $21.50 | +2.70% | 3,059 |
| Mar 12, 2026 | $20.89 | $20.93 | $20.63 | $20.93 | -4.06% | 3,441 |
| Mar 11, 2026 | $20.80 | $22.00 | $20.80 | $21.82 | -0.34% | 7,082 |
| Mar 10, 2026 | $22.12 | $22.12 | $21.89 | $21.89 | -0.05% | 7,055 |
| Mar 9, 2026 | $20.83 | $21.90 | $20.69 | $21.90 | +2.50% | 4,314 |
| Mar 6, 2026 | $21.26 | $21.37 | $20.76 | $21.37 | -3.08% | 3,922 |
| Mar 5, 2026 | $22.05 | $22.05 | $21.46 | $22.05 | +2.01% | 11,341 |
| Mar 4, 2026 | $21.48 | $21.97 | $21.48 | $21.61 | +0.92% | 2,373 |
| Mar 3, 2026 | $21.90 | $21.90 | $20.44 | $21.41 | -5.62% | 16,351 |
| Mar 2, 2026 | $22.69 | $23.20 | $21.36 | $22.69 | -3.87% | 11,698 |
| Feb 27, 2026 | $24.00 | $24.40 | $23.20 | $23.60 | +1.51% | 6,459 |
| Feb 26, 2026 | $24.05 | $24.05 | $22.85 | $23.25 | +0.22% | 2,790 |
| Feb 25, 2026 | $24.00 | $24.00 | $23.20 | $23.20 | -2.77% | 5,050 |
| Feb 24, 2026 | $23.29 | $23.86 | $23.29 | $23.86 | -0.84% | 10,627 |
| Feb 23, 2026 | $23.87 | $24.06 | $23.23 | $24.06 | +1.86% | 2,780 |
| Feb 20, 2026 | $23.36 | $23.62 | $22.70 | $23.62 | +0.74% | 3,404 |
| Feb 19, 2026 | $23.05 | $23.75 | $22.79 | $23.45 | -0.11% | 2,291 |
| Feb 18, 2026 | $23.71 | $24.15 | $23.14 | $23.48 | +3.27% | 7,307 |
| Feb 17, 2026 | $23.23 | $23.48 | $22.73 | $22.73 | -1.99% | 5,898 |
| Feb 13, 2026 | $22.72 | $23.55 | $22.72 | $23.20 | -5.04% | 2,824 |
| Feb 12, 2026 | $23.58 | $24.43 | $23.15 | $24.43 | +1.71% | 79,053 |
| Feb 11, 2026 | $24.02 | $24.02 | $24.02 | $24.02 | -2.54% | 803 |
| Feb 10, 2026 | $24.70 | $25.28 | $24.00 | $24.64 | +1.94% | 41,591 |
| Feb 9, 2026 | $24.28 | $24.51 | $24.17 | $24.17 | -0.31% | 2,339 |
| Feb 6, 2026 | $24.00 | $24.25 | $23.34 | $24.25 | +0.75% | 3,166 |
| Feb 5, 2026 | $24.15 | $24.15 | $23.77 | $24.07 | -6.96% | 3,052 |
| Feb 4, 2026 | $26.07 | $26.74 | $25.82 | $25.87 | +1.57% | 5,239 |
| Feb 3, 2026 | $25.99 | $25.99 | $25.21 | $25.47 | -3.27% | 171,746 |
| Feb 2, 2026 | $24.50 | $26.75 | $24.50 | $26.33 | +5.60% | 13,901 |
| Jan 30, 2026 | $25.67 | $25.67 | $24.93 | $24.93 | +0.93% | 11,623 |
| Jan 29, 2026 | $26.08 | $26.08 | $24.70 | $24.70 | -2.79% | 11,148 |
| Jan 28, 2026 | $25.33 | $25.93 | $25.22 | $25.41 | -0.68% | 12,095 |
| Jan 27, 2026 | $25.70 | $26.00 | $25.59 | $25.59 | +1.01% | 6,578 |
| Jan 26, 2026 | $25.34 | $25.34 | $24.57 | $25.33 | +4.45% | 2,444 |
| Jan 23, 2026 | $25.35 | $25.90 | $24.25 | $24.25 | -2.67% | 90,007 |
| Jan 22, 2026 | $23.95 | $24.99 | $23.95 | $24.92 | +5.13% | 2,228 |
| Jan 21, 2026 | $24.32 | $24.40 | $23.70 | $23.70 | -2.61% | 104,826 |
| Jan 20, 2026 | $23.93 | $24.34 | $23.93 | $24.34 | +0.58% | 4,352 |
| Jan 16, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | -0.35% | 2,109 |
| Jan 15, 2026 | $24.28 | $24.28 | $24.28 | $24.28 | -1.04% | 1,237 |
| Jan 14, 2026 | $24.54 | $25.37 | $24.54 | $24.54 | +1.20% | 6,845 |
| Jan 13, 2026 | $24.46 | $24.46 | $24.25 | $24.25 | +2.91% | 3,018 |
| Jan 12, 2026 | $24.08 | $24.10 | $23.25 | $23.56 | -3.13% | 2,593 |
| Jan 9, 2026 | $23.69 | $24.32 | $23.64 | $24.32 | +4.56% | 3,994 |
| Jan 8, 2026 | $23.25 | $23.26 | $23.25 | $23.26 | +0.45% | 1,369 |
| Jan 7, 2026 | $23.31 | $23.44 | $23.16 | $23.16 | -3.36% | 4,626 |
| Jan 6, 2026 | $23.98 | $23.98 | $23.25 | $23.96 | -0.23% | 2,334 |
| Jan 5, 2026 | $24.04 | $24.05 | $24.02 | $24.02 | +0.25% | 7,553 |
| Jan 2, 2026 | $24.00 | $24.00 | $23.96 | $23.96 | -2.47% | 2,947 |
| Dec 31, 2025 | $24.56 | $24.56 | $23.39 | $24.56 | +4.23% | 1,446 |
| Dec 30, 2025 | $23.56 | $23.57 | $23.56 | $23.57 | +4.50% | 447 |
| Dec 29, 2025 | $23.25 | $23.27 | $22.55 | $22.55 | -3.43% | 2,067 |
| Dec 26, 2025 | $23.35 | $23.35 | $23.35 | $23.35 | +3.55% | 3,678 |
| Dec 24, 2025 | $23.35 | $23.35 | $22.55 | $22.55 | -2.80% | 1,226 |
| Dec 23, 2025 | $23.20 | $24.00 | $23.20 | $23.20 | +3.11% | 1,027 |
| Dec 22, 2025 | $23.33 | $24.15 | $22.50 | $22.50 | -0.22% | 29,860 |
| Dec 19, 2025 | $23.35 | $23.35 | $22.55 | $22.55 | -1.42% | 4,394 |
| Dec 18, 2025 | $22.75 | $22.88 | $22.20 | $22.88 | -1.53% | 6,085 |
| Dec 17, 2025 | $22.65 | $23.23 | $22.60 | $23.23 | +1.71% | 2,442 |
| Dec 16, 2025 | $23.24 | $23.51 | $22.84 | $22.84 | -0.26% | 1,031 |
| Dec 15, 2025 | $22.92 | $22.92 | $22.89 | $22.90 | +0.86% | 4,105 |
| Dec 12, 2025 | $22.90 | $22.90 | $22.66 | $22.71 | -0.79% | 1,335 |
| Dec 11, 2025 | $22.89 | $22.89 | $22.89 | $22.89 | +3.53% | 816 |
| Dec 10, 2025 | $22.20 | $22.20 | $22.11 | $22.11 | -2.96% | 1,089 |
| Dec 9, 2025 | $22.08 | $22.78 | $22.08 | $22.78 | +3.88% | 3,512 |
| Dec 8, 2025 | $21.97 | $21.97 | $21.93 | $21.93 | -1.13% | 1,341 |
| Dec 5, 2025 | $22.15 | $22.91 | $22.15 | $22.18 | -0.09% | 2,454 |
| Dec 4, 2025 | $22.21 | $22.21 | $21.50 | $22.20 | +1.00% | 2,454 |
| Dec 3, 2025 | $22.10 | $22.10 | $21.98 | $21.98 | +0.34% | 21,926 |
| Dec 2, 2025 | $21.90 | $21.91 | $21.88 | $21.91 | -2.56% | 6,456 |
| Dec 1, 2025 | $21.77 | $22.48 | $21.77 | $22.48 | +4.27% | 1,736 |
| Nov 28, 2025 | $21.56 | $21.56 | $21.56 | $21.56 | +1.43% | 1,213 |
| Nov 26, 2025 | $21.42 | $21.46 | $21.26 | $21.26 | -0.02% | 10,417 |
| Nov 25, 2025 | $21.22 | $21.26 | $21.20 | $21.26 | +5.82% | 122,888 |
| Nov 24, 2025 | $20.09 | $20.69 | $20.09 | $20.09 | -4.20% | 1,684 |
| Nov 21, 2025 | $20.39 | $20.97 | $20.34 | $20.97 | +0.72% | 1,633 |
| Nov 20, 2025 | $20.84 | $21.44 | $20.20 | $20.82 | +1.07% | 3,341 |
| Nov 19, 2025 | $20.59 | $20.60 | $20.59 | $20.60 | +0.64% | 3,795 |
| Nov 18, 2025 | $20.43 | $21.20 | $19.74 | $20.47 | -2.78% | 12,787 |
| Nov 17, 2025 | $20.99 | $21.06 | $20.98 | $21.06 | -4.51% | 7,373 |
| Nov 14, 2025 | $21.27 | $22.05 | $21.27 | $22.05 | -0.16% | 2,177 |
| Nov 13, 2025 | $22.07 | $22.09 | $21.40 | $22.09 | +0.18% | 4,025 |
| Nov 12, 2025 | $21.80 | $22.05 | $21.80 | $22.05 | +2.82% | 34,267 |
| Nov 11, 2025 | $21.40 | $21.44 | $21.40 | $21.44 | +2.14% | 3,893 |
| Nov 10, 2025 | $20.94 | $21.63 | $20.36 | $20.99 | +3.30% | 4,207 |
| Nov 7, 2025 | $20.27 | $20.94 | $20.27 | $20.32 | -1.93% | 2,061 |
| Nov 6, 2025 | $21.36 | $21.36 | $20.72 | $20.72 | +2.47% | 1,102 |
| Nov 5, 2025 | $19.66 | $20.22 | $19.66 | $20.22 | +0.35% | 2,076 |
| Nov 4, 2025 | $20.12 | $20.76 | $20.12 | $20.15 | +0.47% | 4,570 |
| Nov 3, 2025 | $20.06 | $20.71 | $19.40 | $20.06 | -3.30% | 3,635 |
| Oct 31, 2025 | $20.74 | $20.74 | $20.74 | $20.74 | +0.68% | 1,124 |
| Oct 30, 2025 | $19.92 | $20.60 | $19.92 | $20.60 | +1.18% | 3,334 |
| Oct 29, 2025 | $20.26 | $20.36 | $20.26 | $20.36 | +0.77% | 4,404 |
| Oct 28, 2025 | $19.63 | $20.21 | $19.63 | $20.21 | +1.51% | 6,432 |
| Oct 27, 2025 | $19.94 | $20.01 | $19.91 | $19.91 | +0.71% | 5,166 |
| Oct 24, 2025 | $19.57 | $19.77 | $19.57 | $19.77 | +2.89% | 34,874 |
| Oct 23, 2025 | $19.88 | $19.88 | $19.21 | $19.21 | -3.05% | 2,127 |
| Oct 22, 2025 | $19.84 | $19.86 | $19.75 | $19.82 | +0.08% | 1,301 |
| Oct 21, 2025 | $19.67 | $19.94 | $19.67 | $19.80 | -1.05% | 3,876 |
| Oct 20, 2025 | $20.10 | $20.10 | $20.01 | $20.01 | +1.57% | 2,166 |
| Oct 17, 2025 | $19.70 | $19.70 | $18.95 | $19.70 | -1.49% | 2,895 |
| Oct 16, 2025 | $18.08 | $20.00 | $18.08 | $20.00 | +11.84% | 2,928 |
| Oct 15, 2025 | $18.51 | $18.52 | $17.88 | $17.88 | -3.06% | 1,567 |
| Oct 14, 2025 | $18.41 | $18.45 | $18.41 | $18.45 | +1.10% | 978 |
| Oct 13, 2025 | $18.21 | $18.30 | $18.21 | $18.25 | -0.05% | 3,323 |
| Oct 10, 2025 | $18.55 | $19.12 | $18.01 | $18.26 | +1.30% | 3,659 |
| Oct 9, 2025 | $18.65 | $18.65 | $18.02 | $18.02 | -5.53% | 2,017 |
| Oct 8, 2025 | $18.89 | $19.08 | $18.89 | $19.08 | +1.17% | 2,603 |
| Oct 7, 2025 | $18.85 | $18.86 | $18.81 | $18.86 | – | 2,838 |
Seasonality
BBVXF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | 3.1% | -1.9% | 3.2% | 0.6% | -0.7% | 5.3% | -3.1% | 0.7% | 3.4% | 7.3% | 4.4% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 1.5% | -5.3% | -11.7% | 13.1% | 3.4% | 6.0% | 9.6% | 5.1% | -3.4% | -8.6% | ||
| 2025 | 22.0% | 11.6% | 8.6% | -2.3% | 11.4% | 1.3% | 9.1% | 8.0% | 7.8% | 6.4% | 4.0% | 13.9% |
| 2024 | 10.1% | -0.3% | 17.2% | 5.2% | -10.8% | -3.1% | 3.3% | -3.1% | 9.3% | 3.0% | -16.9% | 6.9% |
| 2023 | 17.3% | 8.7% | -7.1% | 13.5% | -13.5% | 14.1% | 8.5% | -3.8% | -2.1% | 3.6% | 21.1% | -4.4% |
| 2022 | 1.0% | -7.3% | -2.1% | -2.3% | 3.0% | -20.9% | 3.7% | 1.1% | -7.2% | 21.3% | 16.4% | 1.0% |
| 2021 | -7.8% | 21.5% | -7.5% | 10.5% | 11.7% | -1.6% | 3.4% | 2.2% | -2.4% | 11.8% | -23.3% | 15.3% |
| 2020 | -9.5% | -2.0% | -30.2% | -13.7% | 14.3% | 3.1% | 11.5% | -20.4% | -9.2% | 8.3% | 63.5% | 5.9% |
| 2019 | 0.0% | 14.5% | 2.4% | -0.2% | -6.8% | -2.6% | 0.2% | -9.7% | 8.1% | 5.9% | -3.5% | 6.7% |
| 2018 | 5.5% | -7.6% | -7.3% | 4.1% | -7.9% | -4.3% | -1.3% | -12.7% | 7.4% | -15.5% | 4.2% | -8.2% |
| 2017 | 2.9% | -3.0% | 19.0% | 4.0% | 1.6% | 0.7% | 5.6% | 2.2% | -1.7% | -1.8% | 0.0% | 2.5% |
See a number that looks wrong?