UK markets close in 5 hours 58 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.84-0.09 (-1.13%)
At close: 04:00PM EDT
7.82 -0.02 (-0.26%)
Pre-market: 04:14AM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20237.847.857.787.847.84759,100
22 Sept 20237.998.007.917.937.93636,400
21 Sept 20237.928.007.917.937.931,018,300
20 Sept 20238.008.057.937.937.931,048,900
19 Sept 20237.757.827.737.807.80600,100
18 Sept 20237.697.697.597.637.63762,500
15 Sept 20237.687.717.667.677.67837,000
14 Sept 20237.727.767.727.737.73595,000
13 Sept 20237.707.717.607.627.62599,000
12 Sept 20237.607.667.597.647.64865,800
11 Sept 20237.617.657.597.607.60848,200
08 Sept 20237.447.517.427.487.48540,100
07 Sept 20237.497.517.437.437.43566,800
06 Sept 20237.577.607.507.527.521,419,000
05 Sept 20237.767.787.667.677.671,145,600
01 Sept 20238.018.017.817.817.812,058,800
31 Aug 20238.028.037.887.947.941,197,200
30 Aug 20238.128.188.078.088.08654,500
29 Aug 20237.968.057.948.058.05846,400
28 Aug 20237.887.947.887.927.92613,300
25 Aug 20237.827.827.707.777.77618,500
24 Aug 20237.747.827.747.747.74611,500
23 Aug 20237.647.737.647.707.701,357,200
22 Aug 20237.827.827.687.697.69759,900
21 Aug 20237.727.777.697.757.75809,700
18 Aug 20237.627.697.607.697.691,184,200
17 Aug 20237.757.757.647.677.671,200,600
16 Aug 20237.727.767.687.707.701,845,300
15 Aug 20237.807.807.737.747.74691,800
14 Aug 20237.867.907.837.847.84791,200
11 Aug 20237.907.927.867.887.883,225,700
10 Aug 20237.847.977.837.887.881,828,600
09 Aug 20237.587.657.557.627.621,785,000
08 Aug 20237.467.597.417.597.591,155,300
07 Aug 20237.677.717.657.707.70746,600
04 Aug 20237.617.677.597.617.611,308,200
03 Aug 20237.497.577.467.557.551,054,200
02 Aug 20237.557.557.487.507.50782,100
01 Aug 20237.757.767.657.687.681,866,600
31 Jul 20237.957.997.947.947.941,271,400
28 Jul 20238.098.148.058.058.05973,100
27 Jul 20237.937.967.827.857.851,146,600
26 Jul 20237.827.937.827.897.89560,400
25 Jul 20237.877.907.847.867.86644,300
24 Jul 20237.857.907.847.867.86444,700
21 Jul 20237.957.957.897.917.91708,000
20 Jul 20238.058.088.018.028.02587,900
19 Jul 20237.957.997.917.987.98610,800
18 Jul 20237.988.097.988.068.06624,800
17 Jul 20237.948.047.948.048.04933,100
14 Jul 20238.038.037.927.937.93589,300
13 Jul 20237.988.037.937.977.971,107,900
12 Jul 20237.797.947.797.897.891,110,800
11 Jul 20237.677.697.627.687.68745,300
10 Jul 20237.607.647.557.587.58537,100
07 Jul 20237.487.637.487.597.59725,200
06 Jul 20237.517.517.387.457.45990,300
05 Jul 20237.617.617.547.567.56940,700
03 Jul 20237.757.777.727.747.74489,000
30 Jun 20237.737.757.667.687.68974,600
29 Jun 20237.537.607.537.587.58623,900
28 Jun 20237.447.517.437.497.49597,900
27 Jun 20237.367.477.347.457.451,048,600
26 Jun 20237.347.387.337.337.33956,300
23 Jun 20237.237.267.217.217.21692,300
22 Jun 20237.397.427.357.367.361,055,200
21 Jun 20237.397.457.367.417.41716,100
20 Jun 20237.417.417.357.367.36700,400
16 Jun 20237.447.497.407.457.451,079,200
15 Jun 20237.357.427.357.397.391,011,200
14 Jun 20237.367.417.247.297.291,402,100
13 Jun 20237.047.097.047.077.071,351,100
12 Jun 20237.077.127.067.097.09752,600
09 Jun 20237.027.077.007.077.072,197,500
08 Jun 20237.147.147.097.147.14897,800
07 Jun 20236.957.036.936.986.981,236,800
06 Jun 20236.867.026.867.027.021,020,900
05 Jun 20236.986.986.886.946.941,132,000
02 Jun 20236.947.016.937.007.002,298,800
01 Jun 20236.686.766.666.746.742,946,100
31 May 20236.656.656.476.526.522,369,200
30 May 20236.846.876.786.856.851,263,100
26 May 20236.897.006.896.996.99671,100
25 May 20236.876.936.856.896.891,009,100
24 May 20236.856.866.816.846.84837,200
23 May 20237.007.036.936.956.95683,200
22 May 20237.077.097.017.067.06973,900
19 May 20237.047.087.007.027.021,118,600
18 May 20237.007.046.967.047.041,584,000
17 May 20236.887.006.856.976.972,249,500
16 May 20236.846.886.786.786.782,289,800
15 May 20236.856.916.826.906.902,009,100
12 May 20237.237.257.137.147.147,504,900
11 May 20237.047.157.017.127.121,298,300
10 May 20237.007.006.866.926.92806,100
09 May 20236.896.956.866.936.93988,300
08 May 20237.047.057.007.027.021,326,300
05 May 20236.847.006.846.976.971,682,300
04 May 20236.826.876.736.846.841,410,800
03 May 20236.887.056.866.946.943,541,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...