Banco Bilbao Viscaya Argentaria SA ADR (BBVA) went public on December 15, 1988, when it opened at a split-adjusted price of $0.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $17.85 | $19.41 | $17.77 | $19.25 | 21,510,892 |
August 2025 | $16.65 | $19.39 | $16.44 | $18.13 | 31,510,700 |
July 2025 | $15.17 | $16.79 | $14.63 | $16.73 | 53,825,300 |
June 2025 | $15.02 | $15.67 | $14.63 | $15.37 | 52,897,300 |
May 2025 | $13.86 | $15.66 | $13.71 | $15.04 | 28,295,100 |
April 2025 | $13.18 | $14.43 | $11.16 | $13.70 | 48,455,099 |
March 2025 | $13.11 | $14.29 | $12.26 | $13.11 | 77,819,694 |
February 2025 | $10.47 | $13.08 | $10.36 | $12.74 | 38,766,888 |
January 2025 | $9.10 | $11.41 | $9.08 | $10.92 | 45,645,253 |
December 2024 | $9.00 | $9.93 | $8.93 | $9.36 | 32,226,405 |
November 2024 | $9.71 | $10.11 | $8.89 | $9.10 | 36,281,777 |
October 2024 | $9.84 | $9.99 | $9.31 | $9.56 | 28,831,759 |
September 2024 | $9.70 | $10.46 | $9.05 | $10.12 | 28,728,140 |
August 2024 | $9.56 | $9.95 | $8.69 | $9.95 | 31,858,711 |
July 2024 | $9.48 | $10.43 | $9.35 | $9.84 | 25,020,428 |
June 2024 | $10.09 | $10.14 | $8.85 | $9.37 | 24,734,327 |
May 2024 | $9.92 | $10.46 | $9.51 | $10.19 | 40,950,670 |
April 2024 | $10.72 | $11.03 | $9.80 | $10.00 | 44,611,399 |
March 2024 | $9.16 | $10.81 | $9.06 | $10.66 | 33,567,993 |
February 2024 | $8.55 | $9.23 | $8.42 | $8.96 | 32,193,710 |
January 2024 | $8.24 | $8.54 | $7.77 | $8.40 | 18,954,590 |
December 2023 | $8.37 | $8.48 | $7.94 | $8.21 | 17,556,334 |
November 2023 | $7.21 | $8.57 | $7.16 | $8.37 | 28,246,042 |
October 2023 | $7.20 | $7.46 | $6.99 | $7.05 | 25,144,390 |
September 2023 | $7.06 | $7.22 | $6.54 | $7.10 | 20,847,475 |
