Banco Bilbao Vizcaya Argentaria S.A. Common Stock (BBVA)

Historical Prices For Banco Bilbao Vizcaya Argentaria S.A. Common Stock (BBVA)

Date Range:

2025-04-21 - 2025-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	14.89	14.91	14.74	14.77	1,230,541	14.77
7/17/2025	14.73	14.86	14.71	14.85	1,354,651	14.85
7/16/2025	14.81	14.92	14.67	14.90	4,305,754	14.90
7/15/2025	14.95	14.96	14.72	14.74	2,576,052	14.74
7/14/2025	15.16	15.21	15.11	15.16	2,233,312	15.16
7/11/2025	15.16	15.19	15.03	15.04	1,432,945	15.04
7/10/2025	15.79	15.80	15.53	15.56	1,364,501	15.56
7/09/2025	15.98	16.00	15.84	15.94	3,892,086	15.94
7/08/2025	15.66	15.76	15.54	15.74	6,828,166	15.74
7/07/2025	15.34	15.45	15.29	15.40	4,913,142	15.40
7/03/2025	15.62	15.66	15.56	15.63	1,532,790	15.63
7/02/2025	15.31	15.43	15.18	15.40	1,241,051	15.40
7/01/2025	15.17	15.27	15.08	15.22	1,451,182	15.22
6/30/2025	15.21	15.41	15.21	15.37	1,067,431	15.37
6/27/2025	15.18	15.32	15.11	15.27	1,519,053	15.27
6/26/2025	14.99	15.02	14.92	14.97	1,270,026	14.97
6/25/2025	14.85	14.88	14.77	14.88	1,787,613	14.88
6/24/2025	15.15	15.60	15.13	15.32	1,036,105	15.32
6/23/2025	14.66	14.90	14.63	14.90	1,024,910	14.90
6/20/2025	14.95	14.96	14.85	14.93	1,934,896	14.93
6/18/2025	14.88	15.11	14.85	15.07	1,387,190	15.07
6/17/2025	15.01	15.15	14.84	14.86	5,449,321	14.86
6/16/2025	15.26	15.67	15.19	15.54	6,306,736	15.54
6/13/2025	14.84	15.16	14.82	15.08	4,355,383	15.08
6/12/2025	15.25	15.38	15.25	15.31	1,048,642	15.31
6/11/2025	15.14	15.30	15.04	15.20	1,558,161	15.20
6/10/2025	15.20	15.20	15.03	15.08	14,240,704	15.08
6/09/2025	15.10	15.21	15.08	15.10	1,136,887	15.10
6/06/2025	15.14	15.22	15.07	15.15	1,275,911	15.15
6/05/2025	14.93	15.14	14.90	15.07	1,689,689	15.07
6/04/2025	14.86	15.01	14.83	14.94	1,816,911	14.94
6/03/2025	14.84	15.03	14.82	15.00	1,254,312	15.00
6/02/2025	15.02	15.23	14.96	15.19	1,738,216	15.19
5/30/2025	15.05	15.09	14.93	15.04	1,926,416	15.04
5/29/2025	15.10	15.13	15.00	15.10	1,540,328	15.10
5/28/2025	15.08	15.12	14.92	14.97	1,600,047	14.97
5/27/2025	15.31	15.42	15.29	15.42	1,261,323	15.42
5/23/2025	14.96	15.17	14.94	15.13	2,041,961	15.13
5/22/2025	15.38	15.46	15.33	15.40	1,035,308	15.40
5/21/2025	15.65	15.66	15.33	15.33	1,020,422	15.33
5/20/2025	15.49	15.60	15.46	15.57	1,416,937	15.57
5/19/2025	15.08	15.25	15.07	15.21	1,229,476	15.21
5/16/2025	14.99	15.06	14.88	15.02	1,138,797	15.02
5/15/2025	14.96	14.98	14.87	14.96	871,009	14.96
5/14/2025	14.93	15.04	14.89	15.01	1,222,886	15.01
5/13/2025	14.69	14.81	14.69	14.76	1,457,570	14.76
5/12/2025	14.39	14.53	14.35	14.48	1,535,851	14.48
5/09/2025	14.47	14.49	14.38	14.47	1,051,336	14.47
5/08/2025	14.38	14.47	14.34	14.43	1,643,431	14.43
5/07/2025	14.16	14.31	14.12	14.22	1,595,888	14.22
5/06/2025	14.07	14.24	14.07	14.15	1,218,523	14.15
5/05/2025	14.05	14.15	14.02	14.04	1,209,083	14.04
5/02/2025	13.82	13.92	13.71	13.87	1,304,175	13.87
5/01/2025	13.86	13.93	13.72	13.77	975,274	13.77
4/30/2025	13.56	13.72	13.47	13.70	2,139,130	13.70
4/29/2025	14.00	14.14	13.93	14.04	1,367,138	14.04
4/28/2025	14.33	14.43	14.29	14.37	1,615,727	14.37
4/25/2025	14.07	14.25	14.07	14.23	1,499,707	14.23
4/24/2025	13.86	14.08	13.82	14.08	1,416,022	14.08
4/23/2025	13.93	14.10	13.90	13.97	1,607,596	13.97
4/22/2025	13.58	13.79	13.54	13.79	1,762,979	13.79
4/21/2025	13.72	13.78	13.24	13.39	800,994	13.39