UK markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.10+0.15 (+1.51%)
At close: 04:00PM EST
10.10 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202410.1710.1710.0610.1010.10876,800
29 Feb 20249.979.979.889.959.95931,300
28 Feb 202410.1010.1210.0210.0210.021,019,900
27 Feb 202410.1110.1710.1010.1410.14661,500
26 Feb 202410.2110.2510.1910.2310.23531,700
23 Feb 202410.1410.2510.1310.2310.231,433,900
22 Feb 202410.1110.1510.0510.0910.091,908,700
21 Feb 202410.0010.069.9810.0010.002,466,900
20 Feb 20249.749.919.749.919.911,709,200
16 Feb 20249.699.739.639.679.67730,900
15 Feb 20249.659.789.659.719.711,820,000
14 Feb 20249.869.909.829.889.88530,700
13 Feb 20249.919.969.849.869.863,265,100
12 Feb 20249.9310.019.9010.0010.002,118,200
09 Feb 20249.819.929.789.929.921,347,500
08 Feb 20249.799.829.789.819.811,842,400
07 Feb 20249.689.709.599.709.702,257,800
06 Feb 20249.809.809.719.719.712,022,800
05 Feb 20249.609.649.559.649.641,983,500
02 Feb 20249.629.699.619.659.651,977,600
01 Feb 20249.499.509.359.509.501,634,000
31 Jan 20249.459.489.339.339.331,679,200
30 Jan 20249.219.369.219.339.331,287,500
29 Jan 20248.688.858.658.858.851,104,800
26 Jan 20248.758.788.728.788.78598,500
25 Jan 20248.828.838.718.768.761,424,000
24 Jan 20248.938.958.898.908.90602,000
23 Jan 20248.778.828.758.808.801,316,300
22 Jan 20248.828.878.828.858.85588,100
19 Jan 20248.668.758.638.758.75626,100
18 Jan 20248.808.818.728.798.79536,700
17 Jan 20248.708.778.708.768.76723,500
16 Jan 20248.798.858.748.798.791,095,300
12 Jan 20249.089.139.029.079.07644,800
11 Jan 20249.179.199.029.079.07701,900
10 Jan 20249.179.229.159.189.18582,900
09 Jan 20249.129.209.069.169.161,880,200
08 Jan 20249.429.439.369.429.42558,200
05 Jan 20249.279.379.269.299.29572,300
04 Jan 20249.199.269.169.189.181,056,900
03 Jan 20249.079.099.029.059.05570,700
02 Jan 20249.159.219.159.209.20804,200
29 Dec 20239.099.139.069.119.11774,000
28 Dec 20239.069.089.029.029.02597,100
27 Dec 20239.119.149.099.149.14714,000
26 Dec 20239.029.129.029.129.12413,800
22 Dec 20239.099.109.009.039.031,026,400
21 Dec 20239.039.048.979.029.02980,600
20 Dec 20238.928.978.818.828.821,007,800
19 Dec 20239.019.099.009.089.08787,900
18 Dec 20238.978.998.958.968.96830,500
15 Dec 20238.989.048.958.958.951,074,500
14 Dec 20239.149.229.099.189.18785,900
13 Dec 20239.089.249.049.219.21826,300
12 Dec 20239.059.109.039.089.08678,700
11 Dec 20239.099.129.069.119.11813,200
08 Dec 20239.089.169.079.149.14683,500
07 Dec 20239.059.149.029.139.13899,200
06 Dec 20239.319.329.199.209.20706,800
05 Dec 20239.339.359.259.269.26836,500
04 Dec 20239.359.419.339.399.391,799,900
01 Dec 20239.299.339.249.289.281,319,600
30 Nov 20239.269.319.219.299.292,202,700
29 Nov 20239.509.529.459.459.452,838,800
28 Nov 20239.379.409.329.349.341,350,100
27 Nov 20239.149.179.129.179.17677,500
24 Nov 20239.199.229.129.129.12774,000
22 Nov 20239.069.079.029.079.07649,000
21 Nov 20239.049.058.999.029.02816,400
20 Nov 20239.039.058.999.039.031,296,400
17 Nov 20238.979.028.959.019.011,885,700
16 Nov 20238.868.898.808.878.872,946,300
15 Nov 20238.918.968.828.848.843,073,400
14 Nov 20238.768.918.768.898.891,305,100
13 Nov 20238.498.548.478.538.53656,200
10 Nov 20238.458.488.408.488.48832,900
09 Nov 20238.458.528.398.418.41926,800
08 Nov 20238.338.398.318.338.33881,200
07 Nov 20238.188.258.188.218.21565,300
06 Nov 20238.308.318.238.258.251,455,300
03 Nov 20238.198.298.198.268.261,007,100
02 Nov 20238.038.148.038.138.131,080,300
01 Nov 20238.008.057.957.997.991,025,400
31 Oct 20237.797.847.777.837.831,417,600
30 Oct 20237.917.977.907.917.911,255,100
27 Oct 20237.927.927.777.797.79797,200
26 Oct 20237.837.857.787.827.82796,900
25 Oct 20237.867.877.767.787.781,883,700
24 Oct 20237.827.857.777.797.79751,300
23 Oct 20237.938.027.907.937.93729,200
20 Oct 20238.028.037.947.957.951,443,700
19 Oct 20238.038.128.018.038.032,113,200
18 Oct 20238.138.148.018.018.01729,000
17 Oct 20238.078.228.078.208.201,566,300
16 Oct 20238.128.138.068.128.12799,500
13 Oct 20238.108.148.008.018.01944,000
12 Oct 20238.238.238.138.168.16792,900
11 Oct 20238.218.288.218.248.241,295,700
10 Oct 20238.138.188.068.098.09932,700
09 Oct 20237.817.887.807.877.87726,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...