Daily trading records

Banco Bilbao Vizcaya Argentaria Historical Stock Prices by Trading Day

Banco Bilbao Vizcaya Argentaria daily open, high, low, close, volume and prior-…

Direct answer

Review 60 recent trading days for Banco Bilbao Vizcaya Argentaria.

The verified trading-day record runs from June 8, 2026 through September 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Banco Bilbao Vizcaya Argentaria email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Banco Bilbao Vizcaya Argentaria's price trend and period performance.

The chart connects verified session closes from June 5, 2026 through September 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.07%

From the August 25, 2026 close of $28.95 to $28.97 on September 1, 2026.

20-session performance

+3.02%

From the August 4, 2026 close of $28.12 to $28.97 on September 1, 2026.

60-session performance

+30.38%

From the June 5, 2026 close of $22.22 to $28.97 on September 1, 2026.

Banco Bilbao Vizcaya Argentaria Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$28.95$29.06$28.94$28.97274,520+$0.01 (+0.03%)
$29.15$29.18$28.90$28.96800,993-$0.04 (-0.14%)
$28.99$29.07$28.87$29.001,741,212+$0.31 (+1.08%)
$28.93$28.96$28.67$28.69900,038-$0.34 (-1.17%)
$29.20$29.20$28.99$29.031,245,854+$0.08 (+0.28%)
$28.88$28.95$28.6316$28.95985,869-$0.26 (-0.89%)
$29.08$29.32$29.07$29.211,242,035+$0.17 (+0.59%)
$28.90$29.13$28.855$29.041,372,375+$0.41 (+1.43%)
$28.60$28.74$28.47$28.631,626,931+$0.10 (+0.35%)
$28.90$28.93$28.52$28.531,731,388-$0.26 (-0.90%)
$29.02$29.105$28.715$28.791,056,369-$0.01 (-0.03%)
$28.82$28.895$28.6901$28.802,453,646+$0.10 (+0.35%)
$28.78$28.86$28.685$28.701,896,781+$0.05 (+0.17%)
$28.90$28.935$28.61$28.652,449,497+$0.15 (+0.53%)
$28.67$28.70$28.48$28.501,861,511$0.00 (0.00%)
$28.67$28.735$28.47$28.501,574,794+$0.15 (+0.53%)
$28.54$28.579$28.35$28.351,294,529$0.00 (0.00%)
$28.58$28.615$28.285$28.351,597,049+$0.21 (+0.75%)
$28.60$28.65$28.10$28.142,371,780+$0.07 (+0.25%)
$28.09$28.21$27.91$28.073,415,121-$0.05 (-0.18%)
$28.30$28.48$27.925$28.121,845,838-$0.24 (-0.85%)
$28.19$28.39$28.12$28.361,901,233+$0.41 (+1.47%)
$27.73$28.05$27.495$27.952,253,994+$0.35 (+1.27%)
$27.28$27.60$27.17$27.603,161,776+$1.94 (+7.56%)
$25.96$26.185$25.65$25.661,412,780-$0.86 (-3.24%)
$26.25$26.565$26.18$26.521,074,020-$0.07 (-0.26%)
$26.42$26.59$26.31$26.591,140,384+$0.64 (+2.47%)
$25.77$26.025$25.75$25.95993,222+$0.64 (+2.53%)
$25.43$25.46$25.19$25.31790,504-$0.92 (-3.51%)
$26.21$26.345$26.13$26.231,131,812+$0.57 (+2.22%)
$25.61$25.7899$25.50$25.66753,399+$0.54 (+2.15%)
$25.24$25.37$25.085$25.12915,886-$0.02 (-0.08%)
$24.93$25.265$24.90$25.14864,791-$0.56 (-2.18%)
$25.46$25.85$25.415$25.701,523,194+$0.16 (+0.63%)
$25.46$25.59$25.195$25.541,088,708-$0.13 (-0.51%)
$25.63$25.97$25.575$25.671,114,670+$0.28 (+1.10%)
$25.69$25.73$25.305$25.391,033,216-$0.30 (-1.17%)
$25.67$25.81$25.49$25.691,044,145+$0.33 (+1.30%)
$25.40$25.4699$25.10$25.361,491,257+$0.04 (+0.16%)
$25.24$25.34$24.89$25.321,060,101-$0.75 (-2.88%)
$26.31$26.395$25.925$26.071,781,316-$0.07 (-0.27%)
$25.88$26.14$25.81$26.141,591,337+$0.54 (+2.11%)
$25.73$25.86$25.43$25.601,061,234+$0.62 (+2.48%)
$24.78$25.025$24.74$24.98795,471-$0.08 (-0.32%)
$24.74$25.065$24.645$25.061,238,094+$0.35 (+1.42%)
$24.46$24.71$24.395$24.711,206,073+$0.34 (+1.40%)
$24.48$24.57$24.24$24.371,203,448-$0.16 (-0.65%)
$24.44$24.725$24.31$24.531,206,313+$0.37 (+1.53%)
$24.20$24.265$23.975$24.161,651,549-$0.45 (-1.83%)
$24.62$24.80$24.55$24.611,668,762-$0.24 (-0.97%)
$24.95$25.00$24.73$24.851,948,311+$0.37 (+1.51%)
$24.58$24.775$24.46$24.482,564,778+$0.01 (+0.04%)
$24.90$25.10$24.425$24.471,577,171+$0.08 (+0.33%)
$24.32$24.6099$24.32$24.391,554,838+$0.56 (+2.35%)
$23.97$24.00$23.77$23.831,674,889+$0.49 (+2.10%)
$23.13$23.37$23.01$23.343,600,893+$0.19 (+0.82%)
$22.15$23.18$22.10$23.153,420,404+$1.13 (+5.13%)
$22.38$22.46$22.005$22.022,490,153-$0.51 (-2.26%)
$22.83$22.84$22.10$22.531,410,567+$0.16 (+0.72%)
$22.58$22.65$22.26$22.372,052,264+$0.15 (+0.68%)

Verified data

Trading days shown
60
Coverage start
June 8, 2026
Coverage end
September 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Banco Bilbao Vizcaya Argentaria company profile.Review Banco Bilbao Vizcaya Argentaria valuation and profitability metrics.Review Banco Bilbao Vizcaya Argentaria analyst price targets.

Read the frequently asked questions.

What is Banco Bilbao Vizcaya Argentaria's latest verified closing price?

Banco Bilbao Vizcaya Argentaria closed at $28.97 on September 1, 2026.

What period does Banco Bilbao Vizcaya Argentaria's price history cover?

The page shows 60 verified sessions from June 8, 2026 through September 1, 2026.

What data is included in Banco Bilbao Vizcaya Argentaria's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Banco Bilbao Vizcaya Argentaria's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Banco Bilbao Vizcaya Argentaria's daily prices?

Daily aggregate prices are provided by Polygon.