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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $28.10 | $28.10 | $24.98 | $25.43 | -8.63% | 54,442 |
| Sep 2026 | $28.57 | $30.05 | $27.30 | $27.83 | -3.38% | 118,874 |
| Aug 2026 | $27.94 | $30.30 | $27.15 | $28.80 | +5.15% | 304,468 |
| Jul 2026 | $24.46 | $28.31 | $24.46 | $27.39 | +9.56% | 414,808 |
| Jun 2026 | $23.34 | $25.44 | $21.80 | $25.00 | +6.00% | 1,486,239 |
| May 2026 | $22.15 | $24.29 | $20.25 | $23.59 | +3.44% | 132,156 |
| Apr 2026 | $22.45 | $24.51 | $21.10 | $22.80 | +9.40% | 84,741 |
| Mar 2026 | $22.69 | $23.20 | $19.98 | $20.84 | -11.69% | 119,401 |
| Feb 2026 | $24.50 | $26.75 | $22.70 | $23.60 | -5.33% | 370,320 |
| Jan 2026 | $24.00 | $26.08 | $23.16 | $24.93 | +1.50% | 283,926 |
| Dec 2025 | $21.77 | $24.56 | $21.50 | $24.56 | +13.93% | 100,927 |
| Nov 2025 | $20.06 | $22.09 | $19.40 | $21.56 | +3.95% | 227,144 |
| Oct 2025 | $19.35 | $20.74 | $17.88 | $20.74 | +6.36% | 230,463 |
| Sep 2025 | $18.65 | $20.15 | $17.15 | $19.50 | +7.82% | 443,340 |
| Aug 2025 | $16.75 | $19.80 | $16.63 | $18.09 | +8.00% | 1,182,981 |
| Jul 2025 | $15.20 | $17.29 | $14.15 | $16.75 | +9.09% | 770,146 |
| Jun 2025 | $15.15 | $15.70 | $14.20 | $15.35 | +1.32% | 2,807,026 |
| May 2025 | $13.65 | $15.63 | $13.65 | $15.15 | +11.40% | 31,132 |
| Apr 2025 | $14.45 | $14.80 | $11.10 | $13.60 | -5.88% | 44,041 |
| Mar 2025 | $13.30 | $14.58 | $13.07 | $14.45 | +8.65% | 4,563 |
| Feb 2025 | $11.35 | $13.30 | $10.99 | $13.30 | +11.58% | 718,264 |
| Jan 2025 | $9.77 | $11.92 | $9.77 | $11.92 | +22.01% | 196,372 |
| Dec 2024 | $9.14 | $9.77 | $9.14 | $9.77 | +6.89% | 280,000 |
| Nov 2024 | $11.00 | $11.00 | $9.14 | $9.14 | -16.91% | 51,619 |
| Oct 2024 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 12,900 |
| Sep 2024 | $10.06 | $11.00 | $10.06 | $11.00 | +9.34% | 13,400 |
| Aug 2024 | $10.38 | $10.99 | $9.60 | $10.06 | -3.08% | 18,300 |
| Jul 2024 | $10.05 | $10.38 | $10.05 | $10.38 | +3.28% | 1,202,000 |
| Jun 2024 | $10.37 | $10.37 | $10.00 | $10.05 | -3.09% | 440,800 |
| May 2024 | $11.63 | $11.63 | $10.05 | $10.37 | -10.83% | 3,556,900 |
| Apr 2024 | $11.45 | $12.18 | $10.80 | $11.63 | +1.57% | 59,500 |
| Mar 2024 | $10.24 | $12.08 | $10.14 | $11.45 | +17.20% | 1,767,100 |
| Feb 2024 | $9.51 | $10.15 | $9.23 | $9.77 | -0.31% | 1,260,400 |
| Jan 2024 | $8.90 | $9.80 | $8.40 | $9.80 | +10.11% | 425,500 |
| Dec 2023 | $9.31 | $9.46 | $8.64 | $8.90 | -4.40% | 356,000 |
| Nov 2023 | $7.69 | $9.31 | $7.62 | $9.31 | +21.07% | 1,869,900 |
| Oct 2023 | $7.59 | $8.46 | $7.35 | $7.69 | +1.32% | 1,012,700 |
| Sep 2023 | $7.75 | $7.86 | $7.45 | $7.59 | -2.06% | 2,371,500 |
| Aug 2023 | $8.06 | $8.15 | $7.32 | $7.75 | -3.85% | 6,419,000 |
| Jul 2023 | $7.99 | $8.06 | $7.53 | $8.06 | +8.48% | 25,300 |
| Jun 2023 | $6.51 | $7.44 | $6.51 | $7.43 | +14.13% | 2,421,300 |
| May 2023 | $7.59 | $7.59 | $6.42 | $6.51 | -13.55% | 2,159,800 |
| Apr 2023 | $6.97 | $7.53 | $6.83 | $7.53 | +8.03% | 129,800 |
| Mar 2023 | $7.80 | $7.90 | $6.46 | $6.97 | -7.07% | 542,100 |
| Feb 2023 | $7.33 | $7.50 | $7.21 | $7.50 | +8.70% | 695,400 |
| Jan 2023 | $5.88 | $6.90 | $5.88 | $6.90 | +17.35% | 47,700 |
| Dec 2022 | $5.82 | $6.16 | $5.60 | $5.88 | +1.03% | 17,900 |
| Nov 2022 | $5.00 | $5.82 | $5.00 | $5.82 | +16.40% | 1,013,900 |
| Oct 2022 | $4.58 | $5.19 | $4.30 | $5.00 | +18.20% | 2,418,600 |
| Sep 2022 | $4.56 | $5.00 | $4.23 | $4.23 | -7.24% | 48,200 |
| Aug 2022 | $4.46 | $4.89 | $4.18 | $4.56 | +1.11% | 4,914,800 |
| Jul 2022 | $4.28 | $4.72 | $3.95 | $4.51 | +3.68% | 6,181,500 |
| Jun 2022 | $5.45 | $5.64 | $4.13 | $4.35 | -20.91% | 4,187,800 |
| May 2022 | $5.00 | $5.57 | $4.66 | $5.50 | +3.00% | 448,700 |
| Apr 2022 | $5.59 | $6.10 | $4.78 | $5.34 | -6.64% | 2,884,200 |
| Mar 2022 | $5.55 | $6.36 | $4.63 | $5.72 | -2.05% | 5,585,200 |
| Feb 2022 | $6.74 | $7.20 | $5.66 | $5.84 | -7.30% | 1,034,900 |
| Jan 2022 | $5.95 | $6.79 | $5.68 | $6.30 | +0.96% | 2,339,800 |
| Dec 2021 | $5.45 | $6.24 | $5.30 | $6.24 | +15.34% | 3,004,100 |
| Nov 2021 | $7.26 | $7.35 | $5.30 | $5.41 | -23.26% | 2,122,000 |
| Oct 2021 | $6.53 | $7.08 | $6.49 | $7.05 | +10.33% | 1,467,600 |
| Sep 2021 | $6.59 | $7.00 | $6.19 | $6.39 | -2.44% | 477,100 |
| Aug 2021 | $6.50 | $7.30 | $6.10 | $6.55 | +2.18% | 220,000 |
| Jul 2021 | $6.27 | $6.69 | $5.74 | $6.41 | +3.39% | 234,600 |
| Jun 2021 | $6.38 | $6.82 | $5.97 | $6.20 | -1.59% | 713,500 |
| May 2021 | $5.76 | $6.69 | $5.31 | $6.30 | +11.70% | 8,599,400 |
| Apr 2021 | $5.36 | $6.00 | $5.01 | $5.64 | +9.09% | 204,800 |
| Mar 2021 | $5.66 | $5.95 | $4.95 | $5.17 | -7.51% | 2,215,100 |
| Feb 2021 | $4.83 | $5.97 | $4.53 | $5.59 | +21.52% | 795,000 |
| Jan 2021 | $4.76 | $5.43 | $4.50 | $4.60 | -7.82% | 1,597,700 |
| Dec 2020 | $4.88 | $5.33 | $4.62 | $4.99 | +5.94% | 5,212,400 |
| Nov 2020 | $3.01 | $4.71 | $2.92 | $4.71 | +63.54% | 2,452,500 |
| Oct 2020 | $2.66 | $2.95 | $2.65 | $2.88 | +8.27% | 2,256,000 |
| Sep 2020 | $2.93 | $2.93 | $2.43 | $2.66 | -9.22% | 2,060,600 |
| Aug 2020 | $3.68 | $3.68 | $2.88 | $2.93 | -20.38% | 2,066,700 |
| Jul 2020 | $3.30 | $3.75 | $3.30 | $3.68 | +11.52% | 33,400 |
| Jun 2020 | $3.20 | $3.99 | $3.20 | $3.30 | +3.12% | 534,600 |
| May 2020 | $2.91 | $3.31 | $2.70 | $3.20 | +14.29% | 562,100 |
| Apr 2020 | $3.00 | $3.25 | $2.70 | $2.80 | -18.60% | 523,600 |
| Mar 2020 | $4.93 | $4.93 | $2.59 | $3.44 | -30.22% | 1,310,400 |
| Feb 2020 | $5.03 | $5.84 | $4.93 | $4.93 | -1.99% | 2,539,100 |
| Jan 2020 | $5.56 | $5.56 | $5.03 | $5.03 | -9.53% | 1,396,100 |
| Dec 2019 | $5.21 | $5.66 | $5.18 | $5.56 | +6.72% | 3,867,700 |
| Nov 2019 | $5.28 | $5.34 | $5.15 | $5.21 | -3.52% | 302,500 |
| Oct 2019 | $5.14 | $5.45 | $4.83 | $5.40 | +3.45% | 1,391,100 |
| Sep 2019 | $4.83 | $5.22 | $4.83 | $5.22 | +8.07% | 1,058,200 |
| Aug 2019 | $5.06 | $5.06 | $4.68 | $4.83 | -9.72% | 1,777,300 |
| Jul 2019 | $5.34 | $5.59 | $5.31 | $5.35 | +0.19% | 402,100 |
| Jun 2019 | $5.49 | $5.73 | $5.34 | $5.34 | -2.55% | 539,500 |
| May 2019 | $5.88 | $5.88 | $5.48 | $5.48 | -6.80% | 143,400 |
| Apr 2019 | $6.07 | $6.17 | $5.88 | $5.88 | -3.13% | 6,465,500 |
| Mar 2019 | $5.93 | $6.07 | $5.80 | $6.07 | +2.36% | 699,400 |
| Feb 2019 | $5.18 | $5.93 | $5.18 | $5.93 | +14.48% | 263,000 |
| Jan 2019 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 1,702,600 |
| Dec 2018 | $5.64 | $5.64 | $5.18 | $5.18 | -8.16% | 750,900 |
| Nov 2018 | $5.41 | $5.77 | $5.41 | $5.64 | +4.25% | 572,500 |
| Oct 2018 | $6.52 | $6.52 | $5.41 | $5.41 | -17.02% | 571,900 |
| Sep 2018 | $6.07 | $6.67 | $6.07 | $6.52 | +7.41% | 1,744,100 |
| Aug 2018 | $6.95 | $6.95 | $6.07 | $6.07 | -12.66% | 1,904,800 |
| Jul 2018 | $7.04 | $7.36 | $6.95 | $6.95 | -1.28% | 498,100 |
| Jun 2018 | $7.36 | $7.36 | $6.95 | $7.04 | -4.35% | 131,000 |
| May 2018 | $7.99 | $8.10 | $7.36 | $7.36 | -7.88% | 157,600 |
| Apr 2018 | $7.86 | $7.99 | $7.80 | $7.99 | +1.65% | 196,600 |
| Mar 2018 | $8.48 | $8.48 | $7.75 | $7.86 | -7.31% | 273,400 |
| Feb 2018 | $9.18 | $9.25 | $8.48 | $8.48 | -7.63% | 659,400 |
| Jan 2018 | $8.70 | $9.18 | $8.70 | $9.18 | +5.52% | 973,800 |
| Dec 2017 | $8.49 | $8.70 | $8.43 | $8.70 | +2.47% | 33,200 |
| Nov 2017 | $8.49 | $8.55 | $8.19 | $8.49 | 0.00% | 212,400 |
| Oct 2017 | $8.75 | $8.75 | $8.31 | $8.49 | -2.97% | 64,100 |
| Sep 2017 | $8.90 | $8.94 | $8.58 | $8.75 | -1.69% | 335,600 |
| Aug 2017 | $9.14 | $9.24 | $8.88 | $8.90 | +2.18% | 47,900 |
| Jul 2017 | $8.48 | $8.71 | $8.48 | $8.71 | +5.58% | 19,300 |
| Jun 2017 | $8.19 | $8.48 | $8.10 | $8.25 | +0.73% | 134,800 |
| May 2017 | $8.06 | $8.59 | $8.06 | $8.19 | +1.61% | 242,500 |
| Apr 2017 | $7.75 | $8.06 | $7.20 | $8.06 | +4.00% | 548,400 |
| Mar 2017 | $6.60 | $7.75 | $6.60 | $7.75 | +19.05% | 213,400 |
| Feb 2017 | $6.71 | $6.80 | $6.49 | $6.51 | -2.98% | 274,800 |
| Jan 2017 | $6.60 | $6.97 | $6.59 | $6.71 | +1.67% | 420,100 |
| Dec 2016 | $6.30 | $6.85 | $6.30 | $6.60 | +4.76% | 532,000 |
| Nov 2016 | $7.04 | $7.04 | $6.30 | $6.30 | -10.51% | 1,285,800 |
| Oct 2016 | $6.06 | $7.04 | $6.03 | $7.04 | +16.17% | 3,812,300 |
| Sep 2016 | $6.11 | $6.39 | $6.06 | $6.06 | -0.82% | 498,800 |
| Aug 2016 | $6.13 | $6.25 | $5.90 | $6.11 | -0.33% | 42,700 |
| Jul 2016 | $5.84 | $6.13 | $5.81 | $6.13 | +4.97% | 1,700 |
| Jun 2016 | $6.22 | $6.26 | $5.84 | $5.84 | -6.11% | 1,877,100 |
| May 2016 | $7.58 | $7.58 | $6.22 | $6.22 | -17.94% | 98,100 |
| Apr 2016 | $6.67 | $7.58 | $6.61 | $7.58 | +13.64% | 1,252,400 |
| Mar 2016 | $6.28 | $6.67 | $6.28 | $6.67 | +6.21% | 195,300 |
| Feb 2016 | $6.48 | $6.48 | $5.87 | $6.28 | -3.09% | 1,350,700 |
| Jan 2016 | $7.52 | $7.52 | $6.48 | $6.48 | -13.83% | 18,900 |
| Dec 2015 | $8.35 | $8.35 | $7.52 | $7.52 | -9.51% | 196,500 |
| Nov 2015 | $8.72 | $8.72 | $8.15 | $8.31 | -6.63% | 1,105,800 |
| Oct 2015 | $9.07 | $9.16 | $8.90 | $8.90 | -1.87% | 4,480,300 |
| Sep 2015 | $9.28 | $9.28 | $8.79 | $9.07 | -2.26% | 5,400 |
| Aug 2015 | $10.02 | $10.10 | $9.15 | $9.28 | -7.39% | 3,500 |
| Jul 2015 | $9.88 | $10.19 | $9.30 | $10.02 | +0.30% | 69,300 |
| Jun 2015 | $10.20 | $10.20 | $9.96 | $9.99 | -2.06% | 236,600 |
| May 2015 | $10.13 | $10.20 | $10.07 | $10.20 | +0.69% | 5,500 |
| Apr 2015 | $10.39 | $10.39 | $9.30 | $10.13 | -2.50% | 625,400 |
| Mar 2015 | $9.62 | $10.39 | $9.43 | $10.39 | +8.00% | 132,200 |
| Feb 2015 | $8.98 | $9.72 | $8.98 | $9.62 | +7.13% | 701,300 |
| Jan 2015 | $9.64 | $9.64 | $8.61 | $8.98 | -6.85% | 275,200 |
| Dec 2014 | $10.23 | $10.23 | $9.64 | $9.64 | -5.77% | 351,000 |
| Nov 2014 | $11.18 | $11.18 | $10.22 | $10.23 | -8.50% | 241,400 |
| Oct 2014 | $12.54 | $12.54 | $10.98 | $11.18 | -10.85% | 700 |
| Sep 2014 | $11.82 | $12.54 | $11.82 | $12.54 | +6.09% | 82,000 |
| Aug 2014 | $12.33 | $12.33 | $11.82 | $11.82 | -4.14% | 200 |
| Jul 2014 | $12.82 | $12.82 | $12.26 | $12.33 | -3.82% | 1,500 |
| Jun 2014 | $12.11 | $12.95 | $12.11 | $12.82 | +5.86% | 32,800 |
| May 2014 | $12.11 | $12.11 | $12.11 | $12.11 | 0.00% | 0 |
| Apr 2014 | $12.45 | $12.65 | $12.11 | $12.11 | -0.82% | 23,200 |
| Mar 2014 | $12.50 | $12.70 | $12.21 | $12.21 | -2.32% | 242,300 |
| Feb 2014 | $11.60 | $12.65 | $11.60 | $12.50 | -2.34% | 750,700 |
| Jan 2014 | $12.00 | $12.80 | $12.00 | $12.80 | +6.67% | 1,700 |
| Dec 2013 | $11.50 | $12.00 | $11.50 | $12.00 | +4.35% | 400 |
| Nov 2013 | $12.10 | $12.10 | $11.25 | $11.50 | -4.96% | 2,400 |
| Oct 2013 | $11.40 | $12.51 | $11.40 | $12.10 | +6.14% | 1,478,800 |
| Sep 2013 | $9.90 | $11.40 | $9.90 | $11.40 | +15.15% | 3,600 |
| Aug 2013 | $9.00 | $10.05 | $9.00 | $9.90 | +10.00% | 900 |
| Jul 2013 | $9.25 | $9.25 | $8.65 | $9.00 | -2.70% | 1,000,700 |
| Jun 2013 | $9.25 | $9.25 | $9.25 | $9.25 | 0.00% | 0 |
| May 2013 | $9.40 | $9.75 | $9.25 | $9.25 | -1.60% | 2,200 |
| Apr 2013 | $8.80 | $9.40 | $8.50 | $9.40 | +6.82% | 106,400 |
| Mar 2013 | $9.68 | $9.68 | $8.80 | $8.80 | -9.09% | 1,300 |
| Feb 2013 | $10.22 | $10.22 | $9.40 | $9.68 | -5.28% | 97,900 |
| Jan 2013 | $8.95 | $10.37 | $8.95 | $10.22 | +14.19% | 60,800 |
| Dec 2012 | $8.42 | $8.95 | $8.42 | $8.95 | +6.29% | 1,803,900 |
| Nov 2012 | $8.22 | $8.42 | $8.22 | $8.42 | +2.43% | 4,600 |
| Oct 2012 | $8.15 | $8.22 | $7.71 | $8.22 | +0.86% | 9,000 |
| Sep 2012 | $7.40 | $8.15 | $7.40 | $8.15 | +16.26% | 263,600 |
| Aug 2012 | $6.51 | $7.01 | $6.51 | $7.01 | +7.68% | 18,200 |
| Jul 2012 | $6.44 | $6.75 | $5.22 | $6.51 | +1.09% | 44,500 |
| Jun 2012 | $5.70 | $6.66 | $5.70 | $6.44 | +12.98% | 192,800 |
| May 2012 | $6.50 | $6.50 | $5.70 | $5.70 | – | 96,500 |
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?