Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 7.84 | 7.85 | 7.78 | 7.84 | 7.84 | 759,100 |
| 22 Sept 2023 | 7.99 | 8.00 | 7.91 | 7.93 | 7.93 | 636,400 |
| 21 Sept 2023 | 7.92 | 8.00 | 7.91 | 7.93 | 7.93 | 1,018,300 |
| 20 Sept 2023 | 8.00 | 8.05 | 7.93 | 7.93 | 7.93 | 1,048,900 |
| 19 Sept 2023 | 7.75 | 7.82 | 7.73 | 7.80 | 7.80 | 600,100 |
| 18 Sept 2023 | 7.69 | 7.69 | 7.59 | 7.63 | 7.63 | 762,500 |
| 15 Sept 2023 | 7.68 | 7.71 | 7.66 | 7.67 | 7.67 | 837,000 |
| 14 Sept 2023 | 7.72 | 7.76 | 7.72 | 7.73 | 7.73 | 595,000 |
| 13 Sept 2023 | 7.70 | 7.71 | 7.60 | 7.62 | 7.62 | 599,000 |
| 12 Sept 2023 | 7.60 | 7.66 | 7.59 | 7.64 | 7.64 | 865,800 |
| 11 Sept 2023 | 7.61 | 7.65 | 7.59 | 7.60 | 7.60 | 848,200 |
| 08 Sept 2023 | 7.44 | 7.51 | 7.42 | 7.48 | 7.48 | 540,100 |
| 07 Sept 2023 | 7.49 | 7.51 | 7.43 | 7.43 | 7.43 | 566,800 |
| 06 Sept 2023 | 7.57 | 7.60 | 7.50 | 7.52 | 7.52 | 1,419,000 |
| 05 Sept 2023 | 7.76 | 7.78 | 7.66 | 7.67 | 7.67 | 1,145,600 |
| 01 Sept 2023 | 8.01 | 8.01 | 7.81 | 7.81 | 7.81 | 2,058,800 |
| 31 Aug 2023 | 8.02 | 8.03 | 7.88 | 7.94 | 7.94 | 1,197,200 |
| 30 Aug 2023 | 8.12 | 8.18 | 8.07 | 8.08 | 8.08 | 654,500 |
| 29 Aug 2023 | 7.96 | 8.05 | 7.94 | 8.05 | 8.05 | 846,400 |
| 28 Aug 2023 | 7.88 | 7.94 | 7.88 | 7.92 | 7.92 | 613,300 |
| 25 Aug 2023 | 7.82 | 7.82 | 7.70 | 7.77 | 7.77 | 618,500 |
| 24 Aug 2023 | 7.74 | 7.82 | 7.74 | 7.74 | 7.74 | 611,500 |
| 23 Aug 2023 | 7.64 | 7.73 | 7.64 | 7.70 | 7.70 | 1,357,200 |
| 22 Aug 2023 | 7.82 | 7.82 | 7.68 | 7.69 | 7.69 | 759,900 |
| 21 Aug 2023 | 7.72 | 7.77 | 7.69 | 7.75 | 7.75 | 809,700 |
| 18 Aug 2023 | 7.62 | 7.69 | 7.60 | 7.69 | 7.69 | 1,184,200 |
| 17 Aug 2023 | 7.75 | 7.75 | 7.64 | 7.67 | 7.67 | 1,200,600 |
| 16 Aug 2023 | 7.72 | 7.76 | 7.68 | 7.70 | 7.70 | 1,845,300 |
| 15 Aug 2023 | 7.80 | 7.80 | 7.73 | 7.74 | 7.74 | 691,800 |
| 14 Aug 2023 | 7.86 | 7.90 | 7.83 | 7.84 | 7.84 | 791,200 |
| 11 Aug 2023 | 7.90 | 7.92 | 7.86 | 7.88 | 7.88 | 3,225,700 |
| 10 Aug 2023 | 7.84 | 7.97 | 7.83 | 7.88 | 7.88 | 1,828,600 |
| 09 Aug 2023 | 7.58 | 7.65 | 7.55 | 7.62 | 7.62 | 1,785,000 |
| 08 Aug 2023 | 7.46 | 7.59 | 7.41 | 7.59 | 7.59 | 1,155,300 |
| 07 Aug 2023 | 7.67 | 7.71 | 7.65 | 7.70 | 7.70 | 746,600 |
| 04 Aug 2023 | 7.61 | 7.67 | 7.59 | 7.61 | 7.61 | 1,308,200 |
| 03 Aug 2023 | 7.49 | 7.57 | 7.46 | 7.55 | 7.55 | 1,054,200 |
| 02 Aug 2023 | 7.55 | 7.55 | 7.48 | 7.50 | 7.50 | 782,100 |
| 01 Aug 2023 | 7.75 | 7.76 | 7.65 | 7.68 | 7.68 | 1,866,600 |
| 31 Jul 2023 | 7.95 | 7.99 | 7.94 | 7.94 | 7.94 | 1,271,400 |
| 28 Jul 2023 | 8.09 | 8.14 | 8.05 | 8.05 | 8.05 | 973,100 |
| 27 Jul 2023 | 7.93 | 7.96 | 7.82 | 7.85 | 7.85 | 1,146,600 |
| 26 Jul 2023 | 7.82 | 7.93 | 7.82 | 7.89 | 7.89 | 560,400 |
| 25 Jul 2023 | 7.87 | 7.90 | 7.84 | 7.86 | 7.86 | 644,300 |
| 24 Jul 2023 | 7.85 | 7.90 | 7.84 | 7.86 | 7.86 | 444,700 |
| 21 Jul 2023 | 7.95 | 7.95 | 7.89 | 7.91 | 7.91 | 708,000 |
| 20 Jul 2023 | 8.05 | 8.08 | 8.01 | 8.02 | 8.02 | 587,900 |
| 19 Jul 2023 | 7.95 | 7.99 | 7.91 | 7.98 | 7.98 | 610,800 |
| 18 Jul 2023 | 7.98 | 8.09 | 7.98 | 8.06 | 8.06 | 624,800 |
| 17 Jul 2023 | 7.94 | 8.04 | 7.94 | 8.04 | 8.04 | 933,100 |
| 14 Jul 2023 | 8.03 | 8.03 | 7.92 | 7.93 | 7.93 | 589,300 |
| 13 Jul 2023 | 7.98 | 8.03 | 7.93 | 7.97 | 7.97 | 1,107,900 |
| 12 Jul 2023 | 7.79 | 7.94 | 7.79 | 7.89 | 7.89 | 1,110,800 |
| 11 Jul 2023 | 7.67 | 7.69 | 7.62 | 7.68 | 7.68 | 745,300 |
| 10 Jul 2023 | 7.60 | 7.64 | 7.55 | 7.58 | 7.58 | 537,100 |
| 07 Jul 2023 | 7.48 | 7.63 | 7.48 | 7.59 | 7.59 | 725,200 |
| 06 Jul 2023 | 7.51 | 7.51 | 7.38 | 7.45 | 7.45 | 990,300 |
| 05 Jul 2023 | 7.61 | 7.61 | 7.54 | 7.56 | 7.56 | 940,700 |
| 03 Jul 2023 | 7.75 | 7.77 | 7.72 | 7.74 | 7.74 | 489,000 |
| 30 Jun 2023 | 7.73 | 7.75 | 7.66 | 7.68 | 7.68 | 974,600 |
| 29 Jun 2023 | 7.53 | 7.60 | 7.53 | 7.58 | 7.58 | 623,900 |
| 28 Jun 2023 | 7.44 | 7.51 | 7.43 | 7.49 | 7.49 | 597,900 |
| 27 Jun 2023 | 7.36 | 7.47 | 7.34 | 7.45 | 7.45 | 1,048,600 |
| 26 Jun 2023 | 7.34 | 7.38 | 7.33 | 7.33 | 7.33 | 956,300 |
| 23 Jun 2023 | 7.23 | 7.26 | 7.21 | 7.21 | 7.21 | 692,300 |
| 22 Jun 2023 | 7.39 | 7.42 | 7.35 | 7.36 | 7.36 | 1,055,200 |
| 21 Jun 2023 | 7.39 | 7.45 | 7.36 | 7.41 | 7.41 | 716,100 |
| 20 Jun 2023 | 7.41 | 7.41 | 7.35 | 7.36 | 7.36 | 700,400 |
| 16 Jun 2023 | 7.44 | 7.49 | 7.40 | 7.45 | 7.45 | 1,079,200 |
| 15 Jun 2023 | 7.35 | 7.42 | 7.35 | 7.39 | 7.39 | 1,011,200 |
| 14 Jun 2023 | 7.36 | 7.41 | 7.24 | 7.29 | 7.29 | 1,402,100 |
| 13 Jun 2023 | 7.04 | 7.09 | 7.04 | 7.07 | 7.07 | 1,351,100 |
| 12 Jun 2023 | 7.07 | 7.12 | 7.06 | 7.09 | 7.09 | 752,600 |
| 09 Jun 2023 | 7.02 | 7.07 | 7.00 | 7.07 | 7.07 | 2,197,500 |
| 08 Jun 2023 | 7.14 | 7.14 | 7.09 | 7.14 | 7.14 | 897,800 |
| 07 Jun 2023 | 6.95 | 7.03 | 6.93 | 6.98 | 6.98 | 1,236,800 |
| 06 Jun 2023 | 6.86 | 7.02 | 6.86 | 7.02 | 7.02 | 1,020,900 |
| 05 Jun 2023 | 6.98 | 6.98 | 6.88 | 6.94 | 6.94 | 1,132,000 |
| 02 Jun 2023 | 6.94 | 7.01 | 6.93 | 7.00 | 7.00 | 2,298,800 |
| 01 Jun 2023 | 6.68 | 6.76 | 6.66 | 6.74 | 6.74 | 2,946,100 |
| 31 May 2023 | 6.65 | 6.65 | 6.47 | 6.52 | 6.52 | 2,369,200 |
| 30 May 2023 | 6.84 | 6.87 | 6.78 | 6.85 | 6.85 | 1,263,100 |
| 26 May 2023 | 6.89 | 7.00 | 6.89 | 6.99 | 6.99 | 671,100 |
| 25 May 2023 | 6.87 | 6.93 | 6.85 | 6.89 | 6.89 | 1,009,100 |
| 24 May 2023 | 6.85 | 6.86 | 6.81 | 6.84 | 6.84 | 837,200 |
| 23 May 2023 | 7.00 | 7.03 | 6.93 | 6.95 | 6.95 | 683,200 |
| 22 May 2023 | 7.07 | 7.09 | 7.01 | 7.06 | 7.06 | 973,900 |
| 19 May 2023 | 7.04 | 7.08 | 7.00 | 7.02 | 7.02 | 1,118,600 |
| 18 May 2023 | 7.00 | 7.04 | 6.96 | 7.04 | 7.04 | 1,584,000 |
| 17 May 2023 | 6.88 | 7.00 | 6.85 | 6.97 | 6.97 | 2,249,500 |
| 16 May 2023 | 6.84 | 6.88 | 6.78 | 6.78 | 6.78 | 2,289,800 |
| 15 May 2023 | 6.85 | 6.91 | 6.82 | 6.90 | 6.90 | 2,009,100 |
| 12 May 2023 | 7.23 | 7.25 | 7.13 | 7.14 | 7.14 | 7,504,900 |
| 11 May 2023 | 7.04 | 7.15 | 7.01 | 7.12 | 7.12 | 1,298,300 |
| 10 May 2023 | 7.00 | 7.00 | 6.86 | 6.92 | 6.92 | 806,100 |
| 09 May 2023 | 6.89 | 6.95 | 6.86 | 6.93 | 6.93 | 988,300 |
| 08 May 2023 | 7.04 | 7.05 | 7.00 | 7.02 | 7.02 | 1,326,300 |
| 05 May 2023 | 6.84 | 7.00 | 6.84 | 6.97 | 6.97 | 1,682,300 |
| 04 May 2023 | 6.82 | 6.87 | 6.73 | 6.84 | 6.84 | 1,410,800 |
| 03 May 2023 | 6.88 | 7.05 | 6.86 | 6.94 | 6.94 | 3,541,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
