UK markets open in 1 hour 21 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.86+0.07 (+1.21%)
At close: 04:00PM EST
5.86 +0.01 (+0.09%)
After hours: 04:00PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20225.795.865.715.865.862,552,100
29 Nov 20225.775.845.745.795.792,375,100
28 Nov 20225.775.805.695.695.691,518,300
25 Nov 20225.785.855.785.845.84962,600
23 Nov 20225.705.745.685.715.711,041,100
22 Nov 20225.615.705.605.705.70981,100
21 Nov 20225.555.605.555.585.581,175,500
18 Nov 20225.605.625.575.615.61994,800
17 Nov 20225.465.545.465.545.541,315,900
16 Nov 20225.585.595.515.535.531,196,600
15 Nov 20225.605.625.455.535.532,721,500
14 Nov 20225.505.585.495.525.521,471,100
11 Nov 20225.455.515.425.505.501,303,300
10 Nov 20225.325.425.285.425.421,524,700
09 Nov 20225.305.365.255.255.25972,100
08 Nov 20225.335.375.305.355.353,140,400
07 Nov 20225.335.355.305.355.351,214,600
04 Nov 20225.255.335.205.335.332,365,000
03 Nov 20225.045.145.035.135.134,258,500
02 Nov 20225.265.325.165.175.171,490,000
01 Nov 20225.235.255.175.225.222,210,700
31 Oct 20225.105.165.105.155.151,519,200
28 Oct 20225.125.245.105.235.231,293,900
27 Oct 20225.195.275.185.205.201,253,400
26 Oct 20225.215.265.185.235.231,475,800
25 Oct 20225.135.225.125.215.211,339,900
24 Oct 20225.075.165.075.145.141,810,200
21 Oct 20224.814.984.794.974.972,083,500
20 Oct 20224.924.984.874.924.922,859,800
19 Oct 20224.834.864.794.834.83988,900
18 Oct 20224.934.934.834.884.881,505,600
17 Oct 20224.744.804.734.774.772,479,800
14 Oct 20224.684.714.574.584.582,620,900
13 Oct 20224.434.674.404.664.662,527,000
12 Oct 20224.424.454.394.434.431,241,800
11 Oct 20224.424.484.374.374.371,993,600
10 Oct 20224.484.514.424.464.462,110,100
07 Oct 20224.524.544.474.514.511,975,900
07 Oct 20220.117 Dividend
06 Oct 20224.684.714.654.684.562,011,400
05 Oct 20224.734.764.684.744.621,349,600
04 Oct 20224.824.904.824.894.772,060,000
03 Oct 20224.504.614.474.604.491,985,300
30 Sept 20224.434.534.434.454.342,399,700
29 Sept 20224.424.454.364.454.342,166,400
28 Sept 20224.414.544.404.524.412,818,300
27 Sept 20224.444.484.384.414.302,694,300
26 Sept 20224.554.614.504.524.412,259,400
23 Sept 20224.654.654.544.594.482,076,600
22 Sept 20224.864.884.774.804.681,622,600
21 Sept 20224.874.894.764.774.651,812,000
20 Sept 20224.884.914.814.864.742,753,700
19 Sept 20224.854.954.844.944.82983,200
16 Sept 20224.874.934.854.934.811,464,200
15 Sept 20224.895.004.884.934.811,633,000
14 Sept 20224.834.884.814.874.751,568,000
13 Sept 20224.844.934.814.834.712,368,900
12 Sept 20224.975.014.964.974.852,048,400
09 Sept 20224.824.864.814.844.721,926,100
08 Sept 20224.454.614.444.604.492,489,300
07 Sept 20224.344.494.324.474.362,750,700
06 Sept 20224.414.454.364.394.281,580,800
02 Sept 20224.474.544.364.404.293,379,200
01 Sept 20224.444.444.344.424.312,092,900
31 Aug 20224.474.524.434.444.331,789,000
30 Aug 20224.504.524.424.464.352,384,500
29 Aug 20224.454.464.374.424.312,933,100
26 Aug 20224.564.564.394.394.282,326,600
25 Aug 20224.464.554.454.534.422,191,000
24 Aug 20224.484.544.464.514.401,557,000
23 Aug 20224.574.594.534.534.424,043,000
22 Aug 20224.554.554.484.544.433,852,600
19 Aug 20224.694.714.674.684.561,799,300
18 Aug 20224.934.954.874.904.782,179,600
17 Aug 20224.884.934.874.904.781,367,700
16 Aug 20224.884.974.874.944.823,395,700
15 Aug 20224.834.904.824.904.782,583,800
12 Aug 20224.884.934.854.934.817,638,200
11 Aug 20224.874.904.844.854.732,430,000
10 Aug 20224.814.864.804.844.724,014,700
09 Aug 20224.774.804.754.774.652,110,900
08 Aug 20224.704.754.704.724.605,408,800
05 Aug 20224.654.714.644.714.593,493,000
04 Aug 20224.654.694.624.644.524,088,900
03 Aug 20224.574.634.554.614.492,001,800
02 Aug 20224.544.544.454.454.342,815,800
01 Aug 20224.484.514.444.474.362,722,100
29 Jul 20224.444.544.424.544.432,229,000
28 Jul 20224.194.284.174.284.171,999,700
27 Jul 20224.184.294.174.294.181,800,900
26 Jul 20224.144.174.114.144.043,976,400
25 Jul 20224.254.314.244.304.193,183,100
22 Jul 20224.224.254.164.204.091,630,900
21 Jul 20224.214.284.214.284.172,560,100
20 Jul 20224.234.264.144.184.083,841,300
19 Jul 20224.284.384.284.374.263,353,300
18 Jul 20224.124.184.104.134.033,885,100
15 Jul 20224.044.134.014.124.023,133,500
14 Jul 20223.984.023.933.983.885,038,300
13 Jul 20224.074.144.034.104.006,406,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...