Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 4.4900 | 4.5800 | 4.4900 | 4.5700 | 4.5700 | 1,424,700 |
| 23 Jun 2022 | 4.4600 | 4.4600 | 4.3900 | 4.4500 | 4.4500 | 1,963,000 |
| 22 Jun 2022 | 4.5600 | 4.6600 | 4.5500 | 4.5700 | 4.5700 | 2,132,500 |
| 21 Jun 2022 | 4.5500 | 4.5600 | 4.4900 | 4.5000 | 4.5000 | 2,296,400 |
| 17 Jun 2022 | 4.4700 | 4.5100 | 4.4200 | 4.4500 | 4.4500 | 2,912,800 |
| 16 Jun 2022 | 4.3500 | 4.4300 | 4.3300 | 4.3700 | 4.3700 | 3,187,200 |
| 15 Jun 2022 | 4.4100 | 4.4900 | 4.3700 | 4.4700 | 4.4700 | 3,292,700 |
| 14 Jun 2022 | 4.4000 | 4.4300 | 4.2800 | 4.3400 | 4.3400 | 3,980,500 |
| 13 Jun 2022 | 4.3500 | 4.3800 | 4.2900 | 4.3200 | 4.3200 | 3,452,100 |
| 10 Jun 2022 | 4.6200 | 4.6300 | 4.5000 | 4.5200 | 4.5200 | 8,045,200 |
| 09 Jun 2022 | 5.1100 | 5.1100 | 4.9400 | 4.9400 | 4.9400 | 5,886,700 |
| 08 Jun 2022 | 5.3200 | 5.3500 | 5.2500 | 5.2600 | 5.2600 | 13,236,000 |
| 07 Jun 2022 | 5.3800 | 5.4300 | 5.3600 | 5.4200 | 5.4200 | 1,497,900 |
| 06 Jun 2022 | 5.4300 | 5.4800 | 5.4100 | 5.4200 | 5.4200 | 1,855,000 |
| 03 Jun 2022 | 5.3700 | 5.3700 | 5.2900 | 5.3200 | 5.3200 | 901,200 |
| 02 Jun 2022 | 5.3400 | 5.4000 | 5.3100 | 5.4000 | 5.4000 | 1,453,800 |
| 01 Jun 2022 | 5.4300 | 5.4500 | 5.3100 | 5.3500 | 5.3500 | 1,596,900 |
| 31 May 2022 | 5.4300 | 5.4900 | 5.4000 | 5.4700 | 5.4700 | 2,225,200 |
| 27 May 2022 | 5.3500 | 5.4400 | 5.3300 | 5.4100 | 5.4100 | 2,671,000 |
| 26 May 2022 | 5.2900 | 5.3700 | 5.2900 | 5.3400 | 5.3400 | 1,062,000 |
| 25 May 2022 | 5.1600 | 5.2700 | 5.1500 | 5.2400 | 5.2400 | 1,746,600 |
| 24 May 2022 | 5.2200 | 5.2600 | 5.1600 | 5.2300 | 5.2300 | 2,156,400 |
| 23 May 2022 | 5.1000 | 5.2000 | 5.1000 | 5.1800 | 5.1800 | 1,816,700 |
| 20 May 2022 | 5.0500 | 5.0600 | 4.9300 | 5.0100 | 5.0100 | 2,359,500 |
| 19 May 2022 | 4.9400 | 5.0600 | 4.9400 | 5.0200 | 5.0200 | 2,369,400 |
| 18 May 2022 | 5.1200 | 5.1400 | 5.0000 | 5.0200 | 5.0200 | 1,915,700 |
| 17 May 2022 | 5.1400 | 5.1800 | 5.1100 | 5.1800 | 5.1800 | 3,405,600 |
| 16 May 2022 | 5.0500 | 5.1000 | 4.9800 | 5.0500 | 5.0500 | 1,707,600 |
| 13 May 2022 | 4.9600 | 5.0800 | 4.9500 | 5.0400 | 5.0400 | 2,378,800 |
| 12 May 2022 | 4.8300 | 4.9300 | 4.7800 | 4.8600 | 4.8600 | 2,460,300 |
| 11 May 2022 | 4.9300 | 5.0400 | 4.8400 | 4.8400 | 4.8400 | 2,609,500 |
| 10 May 2022 | 4.9900 | 5.0000 | 4.8200 | 4.9100 | 4.9100 | 2,983,400 |
| 09 May 2022 | 4.8600 | 4.8900 | 4.8100 | 4.8100 | 4.8100 | 2,704,400 |
| 06 May 2022 | 4.8900 | 4.9000 | 4.8100 | 4.8600 | 4.8600 | 3,762,900 |
| 05 May 2022 | 5.0300 | 5.0400 | 4.7900 | 4.8200 | 4.8200 | 2,803,100 |
| 04 May 2022 | 5.0700 | 5.2100 | 4.9900 | 5.2000 | 5.2000 | 1,940,300 |
| 03 May 2022 | 5.1600 | 5.1800 | 5.1200 | 5.1700 | 5.1700 | 2,244,900 |
| 02 May 2022 | 5.1700 | 5.1800 | 5.0200 | 5.1000 | 5.1000 | 2,312,600 |
| 29 Apr 2022 | 5.2700 | 5.3300 | 5.1900 | 5.1900 | 5.1900 | 2,345,100 |
| 28 Apr 2022 | 4.9800 | 5.0500 | 4.9100 | 5.0300 | 5.0300 | 3,009,400 |
| 27 Apr 2022 | 4.8900 | 4.9900 | 4.8700 | 4.9500 | 4.9500 | 2,673,700 |
| 26 Apr 2022 | 5.0500 | 5.0900 | 4.9500 | 4.9500 | 4.9500 | 3,205,200 |
| 25 Apr 2022 | 5.2700 | 5.2900 | 5.1400 | 5.2900 | 5.2900 | 2,417,300 |
| 22 Apr 2022 | 5.4700 | 5.4800 | 5.3400 | 5.3400 | 5.3400 | 2,017,000 |
| 21 Apr 2022 | 5.6100 | 5.6300 | 5.4600 | 5.4700 | 5.4700 | 1,495,700 |
| 20 Apr 2022 | 5.6000 | 5.6100 | 5.4500 | 5.5000 | 5.5000 | 1,566,600 |
| 19 Apr 2022 | 5.4700 | 5.5300 | 5.4700 | 5.5000 | 5.5000 | 1,189,500 |
| 18 Apr 2022 | 5.3900 | 5.4700 | 5.3500 | 5.4500 | 5.4500 | 1,236,400 |
| 14 Apr 2022 | 5.3800 | 5.4600 | 5.3600 | 5.4100 | 5.4100 | 2,822,400 |
| 13 Apr 2022 | 5.3000 | 5.3900 | 5.2900 | 5.3800 | 5.3800 | 1,589,000 |
| 12 Apr 2022 | 5.4000 | 5.4300 | 5.3000 | 5.3400 | 5.3400 | 2,071,700 |
| 11 Apr 2022 | 5.3900 | 5.4500 | 5.3200 | 5.3300 | 5.3300 | 2,731,100 |
| 08 Apr 2022 | 5.3200 | 5.3400 | 5.2900 | 5.2900 | 5.2900 | 2,284,200 |
| 07 Apr 2022 | 5.3700 | 5.4000 | 5.2400 | 5.3300 | 5.3300 | 3,168,700 |
| 06 Apr 2022 | 5.2900 | 5.3100 | 5.2200 | 5.2700 | 5.2700 | 3,312,100 |
| 06 Apr 2022 | 0.261 Dividend | |||||
| 05 Apr 2022 | 5.6700 | 5.7200 | 5.6300 | 5.6500 | 5.3890 | 3,092,100 |
| 04 Apr 2022 | 5.7600 | 5.8300 | 5.7200 | 5.8300 | 5.5607 | 6,675,100 |
| 01 Apr 2022 | 5.8200 | 5.8500 | 5.7000 | 5.7600 | 5.4939 | 8,192,900 |
| 31 Mar 2022 | 5.8200 | 5.8300 | 5.6800 | 5.6900 | 5.4272 | 3,010,400 |
| 30 Mar 2022 | 6.0200 | 6.0300 | 5.9100 | 5.9400 | 5.6656 | 2,863,600 |
| 29 Mar 2022 | 6.0800 | 6.1200 | 5.9800 | 6.0500 | 5.7705 | 3,519,100 |
| 28 Mar 2022 | 5.7200 | 5.7500 | 5.6300 | 5.7500 | 5.4844 | 2,660,000 |
| 25 Mar 2022 | 5.6100 | 5.6900 | 5.5900 | 5.6800 | 5.4176 | 2,137,000 |
| 24 Mar 2022 | 5.6500 | 5.7200 | 5.6300 | 5.6600 | 5.3985 | 2,825,300 |
| 23 Mar 2022 | 5.7500 | 5.7800 | 5.6600 | 5.6600 | 5.3985 | 1,729,800 |
| 22 Mar 2022 | 5.8900 | 5.9500 | 5.8700 | 5.8800 | 5.6084 | 2,861,900 |
| 21 Mar 2022 | 5.8500 | 5.8700 | 5.7800 | 5.8400 | 5.5702 | 3,012,600 |
| 18 Mar 2022 | 5.7400 | 5.8600 | 5.7300 | 5.8500 | 5.5798 | 2,445,000 |
| 17 Mar 2022 | 5.7900 | 5.9300 | 5.7700 | 5.9000 | 5.6275 | 2,887,600 |
| 16 Mar 2022 | 5.8000 | 6.0000 | 5.7700 | 5.9100 | 5.6370 | 5,415,900 |
| 15 Mar 2022 | 5.6200 | 5.6900 | 5.5600 | 5.6500 | 5.3890 | 3,824,600 |
| 14 Mar 2022 | 5.5600 | 5.6400 | 5.5100 | 5.5600 | 5.3032 | 3,392,600 |
| 11 Mar 2022 | 5.5700 | 5.6100 | 5.3800 | 5.3900 | 5.1410 | 3,344,100 |
| 10 Mar 2022 | 5.5300 | 5.6300 | 5.4600 | 5.5100 | 5.2555 | 4,641,400 |
| 09 Mar 2022 | 5.4400 | 5.6200 | 5.4100 | 5.5300 | 5.2745 | 6,267,600 |
| 08 Mar 2022 | 5.1700 | 5.3400 | 4.9700 | 5.1600 | 4.9216 | 7,490,100 |
| 07 Mar 2022 | 5.0400 | 5.0600 | 4.7600 | 4.8000 | 4.5783 | 6,317,500 |
| 04 Mar 2022 | 5.3500 | 5.3800 | 5.2200 | 5.2900 | 5.0456 | 5,277,200 |
| 03 Mar 2022 | 5.7200 | 5.7400 | 5.5900 | 5.6400 | 5.3795 | 3,569,700 |
| 02 Mar 2022 | 5.8100 | 5.8300 | 5.7300 | 5.8100 | 5.5416 | 3,723,400 |
| 01 Mar 2022 | 5.8100 | 5.8300 | 5.5400 | 5.6100 | 5.3508 | 4,242,600 |
| 28 Feb 2022 | 5.8400 | 5.9800 | 5.8300 | 5.8800 | 5.6084 | 2,599,900 |
| 25 Feb 2022 | 6.0800 | 6.1600 | 6.0700 | 6.1400 | 5.8564 | 3,136,800 |
| 24 Feb 2022 | 5.8700 | 6.0800 | 5.8400 | 6.0600 | 5.7801 | 4,384,400 |
| 23 Feb 2022 | 6.4800 | 6.5000 | 6.3000 | 6.3300 | 6.0376 | 2,860,600 |
| 22 Feb 2022 | 6.4100 | 6.5100 | 6.3200 | 6.3800 | 6.0853 | 3,359,600 |
| 18 Feb 2022 | 6.4900 | 6.5300 | 6.4200 | 6.4600 | 6.1616 | 1,806,400 |
| 17 Feb 2022 | 6.5700 | 6.5800 | 6.4400 | 6.4800 | 6.1807 | 1,587,700 |
| 16 Feb 2022 | 6.5300 | 6.6400 | 6.5300 | 6.6100 | 6.3047 | 1,791,100 |
| 15 Feb 2022 | 6.5800 | 6.6900 | 6.5800 | 6.6500 | 6.3428 | 2,160,200 |
| 14 Feb 2022 | 6.5500 | 6.5700 | 6.3900 | 6.4300 | 6.1330 | 3,602,600 |
| 11 Feb 2022 | 6.7600 | 6.8000 | 6.5300 | 6.5800 | 6.2760 | 7,695,300 |
| 10 Feb 2022 | 6.8600 | 6.9700 | 6.8600 | 6.9100 | 6.5908 | 2,717,300 |
| 09 Feb 2022 | 6.7900 | 6.8800 | 6.7900 | 6.8500 | 6.5336 | 2,841,100 |
| 08 Feb 2022 | 6.7000 | 6.8000 | 6.6900 | 6.7900 | 6.4763 | 2,511,900 |
| 07 Feb 2022 | 6.5700 | 6.6300 | 6.5500 | 6.5700 | 6.2665 | 2,272,100 |
| 04 Feb 2022 | 6.4800 | 6.6500 | 6.4700 | 6.5800 | 6.2760 | 1,990,800 |
| 03 Feb 2022 | 6.5300 | 6.5900 | 6.4300 | 6.4700 | 6.1711 | 2,191,500 |
| 02 Feb 2022 | 6.6100 | 6.6500 | 6.5600 | 6.6300 | 6.3237 | 1,711,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
