UK markets closed

Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.97+0.07 (+0.64%)
At close: 04:00PM EDT
10.97 0.00 (0.00%)
After hours: 07:43PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202410.8510.9710.8410.9710.971,195,700
25 Jul 202410.8510.9610.7410.9010.901,110,500
24 Jul 202410.9711.0410.8610.8810.881,086,800
23 Jul 202411.0411.1711.0011.1111.11826,600
22 Jul 202410.9311.0810.8811.0311.031,893,400
19 Jul 202410.7110.8210.6810.8010.80606,600
18 Jul 202410.8610.9010.7410.7510.75780,400
17 Jul 202410.6810.7510.6610.7110.71620,100
16 Jul 202410.5110.6010.4610.6010.60528,400
15 Jul 202410.6910.7210.6210.6410.64606,200
12 Jul 202410.5910.6610.5910.6410.64714,600
11 Jul 202410.5010.5610.4710.5310.53454,700
10 Jul 202410.3610.5010.3610.4910.49527,500
09 Jul 202410.2010.3210.1810.2610.261,008,900
08 Jul 202410.4510.4610.3110.3310.33591,200
05 Jul 202410.3010.4210.2510.4210.42556,100
03 Jul 202410.3010.3610.2710.3610.36710,300
02 Jul 202410.0210.1310.0110.1210.12658,200
01 Jul 202410.1510.2210.0910.1510.151,571,700
28 Jun 20249.9210.059.9010.0310.03738,900
27 Jun 20249.859.919.849.879.871,305,500
26 Jun 20249.749.839.729.829.82589,900
25 Jun 20249.939.979.859.959.95886,700
24 Jun 202410.0210.1110.0010.0610.061,950,700
21 Jun 20249.779.849.709.749.741,957,900
20 Jun 20249.9310.109.9310.0310.031,092,600
18 Jun 20249.829.929.809.899.891,181,000
17 Jun 20249.739.859.679.829.82858,400
14 Jun 20249.529.709.489.649.642,024,200
13 Jun 202410.0310.039.779.829.821,243,400
12 Jun 202410.1210.1910.0810.1310.131,070,300
11 Jun 202410.3410.3410.2310.2810.281,509,200
10 Jun 202410.4810.5110.4510.5010.50676,100
07 Jun 202410.7310.7510.6210.6310.631,128,200
06 Jun 202410.5610.7010.5410.6510.651,487,400
05 Jun 202410.3610.4610.3210.4610.46989,500
04 Jun 202410.2610.3510.2310.3010.301,620,700
03 Jun 202410.8110.8610.5710.6710.672,422,800
31 May 202410.8410.9110.7610.9110.911,042,900
30 May 202410.7610.8610.7510.8310.831,373,500
29 May 202410.6010.6310.5610.6010.601,332,200
28 May 202410.7710.8810.7210.8310.83873,100
24 May 202410.7710.8610.7710.8510.85852,000
23 May 202410.9410.9410.7310.7610.761,312,300
22 May 202410.8610.9110.8210.8310.832,986,300
21 May 202410.7610.8710.7510.8710.87651,500
20 May 202410.8110.8310.7210.7510.751,089,900
17 May 202410.8510.9910.6810.9110.911,173,200
16 May 202410.9110.9210.7910.8010.801,242,700
15 May 202410.9711.2010.9511.1811.186,972,400
14 May 202410.4910.7210.4910.6910.69862,200
13 May 202410.4510.5110.4410.4610.46455,300
10 May 202410.4710.4910.3810.4010.401,109,700
09 May 202410.3510.4310.1810.2210.221,949,600
08 May 202411.0011.0510.9911.0511.051,056,700
07 May 202410.8710.9810.8610.9410.941,377,900
06 May 202410.5710.9410.5510.9210.922,721,800
03 May 202410.5610.6410.4010.5910.593,617,300
02 May 202410.5310.5310.3710.4210.424,935,200
01 May 202410.6210.7810.3010.4610.461,962,800
30 Apr 202410.8711.0910.7110.7110.712,838,000
29 Apr 202411.6011.7511.4611.7511.758,503,500
26 Apr 202411.5411.8111.5411.5811.585,679,600
25 Apr 202411.1511.2811.0911.2511.251,005,900
24 Apr 202411.1711.2711.1511.2711.271,430,500
23 Apr 202411.2811.4011.2711.4011.40943,800
22 Apr 202411.0011.1511.0011.0711.071,458,600
19 Apr 202410.8510.9110.7310.7910.793,433,700
18 Apr 202410.9511.1410.9010.9610.961,618,800
17 Apr 202410.8410.9310.7810.8310.83900,500
16 Apr 202410.5810.6010.5010.5010.50894,000
15 Apr 202410.8210.8810.6710.6710.671,942,700
12 Apr 202410.5810.6910.5310.5510.551,753,200
11 Apr 202410.8610.8610.6910.8110.812,015,900
10 Apr 202411.1011.2311.0211.1311.131,619,600
09 Apr 202411.5611.5711.3211.4011.401,063,800
08 Apr 202411.5311.5811.5011.5311.531,009,700
08 Apr 20240.425 Dividend
05 Apr 202411.8211.8811.7711.8011.381,915,900
04 Apr 202412.1612.2011.9211.9511.521,617,300
03 Apr 202411.8611.9911.8611.9211.491,115,500
02 Apr 202411.7811.8211.7211.8111.381,198,800
01 Apr 202411.9011.9311.6911.7411.32650,300
28 Mar 202411.9612.0011.8111.8411.411,235,200
27 Mar 202411.7911.8511.7611.8511.42677,800
26 Mar 202411.6611.7711.6611.7211.30727,300
25 Mar 202411.7011.8011.6411.6611.241,453,600
22 Mar 202411.7911.8311.7311.7911.37954,200
21 Mar 202411.7411.7811.6811.6911.272,978,500
20 Mar 202411.3011.5611.2811.5311.11920,100
19 Mar 202411.3511.4211.3211.3910.981,542,300
18 Mar 202411.4011.4111.2511.2910.88708,700
15 Mar 202411.2911.4211.2911.3910.98896,600
14 Mar 202411.1511.1911.0011.0510.651,694,300
13 Mar 202411.3011.3311.2211.2510.84752,300
12 Mar 202410.9911.2110.9611.1810.781,330,200
11 Mar 202410.8410.8910.8110.8610.47802,400
08 Mar 202410.9010.9310.7610.8010.411,866,500
07 Mar 202410.6610.8510.6410.8510.468,557,700
06 Mar 202410.5310.6010.4810.5510.173,811,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...