Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 6.60 | 6.66 | 6.50 | 6.65 | 6.65 | 2,443,900 |
| 23 Mar 2023 | 7.02 | 7.04 | 6.73 | 6.78 | 6.78 | 2,174,400 |
| 22 Mar 2023 | 7.17 | 7.19 | 6.94 | 6.94 | 6.94 | 2,473,800 |
| 21 Mar 2023 | 7.01 | 7.10 | 6.99 | 7.05 | 7.05 | 2,825,900 |
| 20 Mar 2023 | 6.51 | 6.74 | 6.50 | 6.61 | 6.61 | 5,996,200 |
| 17 Mar 2023 | 6.50 | 6.50 | 6.32 | 6.39 | 6.39 | 2,205,100 |
| 16 Mar 2023 | 6.41 | 6.73 | 6.38 | 6.73 | 6.73 | 2,217,900 |
| 15 Mar 2023 | 6.25 | 6.53 | 6.24 | 6.53 | 6.53 | 3,187,700 |
| 14 Mar 2023 | 7.08 | 7.17 | 7.01 | 7.05 | 7.05 | 2,387,400 |
| 13 Mar 2023 | 6.97 | 7.02 | 6.87 | 6.87 | 6.87 | 5,878,000 |
| 10 Mar 2023 | 7.44 | 7.49 | 7.26 | 7.32 | 7.32 | 2,697,100 |
| 09 Mar 2023 | 7.70 | 7.73 | 7.57 | 7.57 | 7.57 | 1,879,100 |
| 08 Mar 2023 | 7.69 | 7.75 | 7.67 | 7.71 | 7.71 | 1,060,500 |
| 07 Mar 2023 | 7.82 | 7.82 | 7.66 | 7.69 | 7.69 | 1,522,700 |
| 06 Mar 2023 | 7.90 | 7.93 | 7.88 | 7.92 | 7.92 | 917,500 |
| 03 Mar 2023 | 7.74 | 7.87 | 7.72 | 7.87 | 7.87 | 740,200 |
| 02 Mar 2023 | 7.62 | 7.71 | 7.61 | 7.70 | 7.70 | 1,071,700 |
| 01 Mar 2023 | 7.68 | 7.74 | 7.67 | 7.71 | 7.71 | 1,577,800 |
| 28 Feb 2023 | 7.87 | 7.89 | 7.74 | 7.76 | 7.76 | 1,824,000 |
| 27 Feb 2023 | 7.59 | 7.62 | 7.57 | 7.60 | 7.60 | 1,113,700 |
| 24 Feb 2023 | 7.40 | 7.44 | 7.38 | 7.42 | 7.42 | 1,502,800 |
| 23 Feb 2023 | 7.44 | 7.46 | 7.40 | 7.44 | 7.44 | 1,376,200 |
| 22 Feb 2023 | 7.34 | 7.39 | 7.31 | 7.34 | 7.34 | 832,800 |
| 21 Feb 2023 | 7.36 | 7.44 | 7.35 | 7.39 | 7.39 | 1,018,200 |
| 17 Feb 2023 | 7.40 | 7.47 | 7.39 | 7.45 | 7.45 | 1,555,600 |
| 16 Feb 2023 | 7.40 | 7.49 | 7.39 | 7.46 | 7.46 | 915,100 |
| 15 Feb 2023 | 7.30 | 7.39 | 7.29 | 7.39 | 7.39 | 1,112,200 |
| 14 Feb 2023 | 7.35 | 7.46 | 7.34 | 7.40 | 7.40 | 1,128,100 |
| 13 Feb 2023 | 7.26 | 7.33 | 7.25 | 7.31 | 7.31 | 664,700 |
| 10 Feb 2023 | 7.19 | 7.22 | 7.15 | 7.20 | 7.20 | 1,129,900 |
| 09 Feb 2023 | 7.33 | 7.34 | 7.26 | 7.26 | 7.26 | 1,408,000 |
| 08 Feb 2023 | 7.22 | 7.26 | 7.21 | 7.24 | 7.24 | 1,098,200 |
| 07 Feb 2023 | 7.19 | 7.29 | 7.18 | 7.28 | 7.28 | 1,271,200 |
| 06 Feb 2023 | 7.28 | 7.30 | 7.22 | 7.26 | 7.26 | 1,177,500 |
| 03 Feb 2023 | 7.43 | 7.49 | 7.37 | 7.40 | 7.40 | 1,828,900 |
| 02 Feb 2023 | 7.45 | 7.47 | 7.29 | 7.38 | 7.38 | 1,987,500 |
| 01 Feb 2023 | 7.34 | 7.45 | 7.29 | 7.39 | 7.39 | 1,714,600 |
| 31 Jan 2023 | 6.96 | 7.06 | 6.95 | 7.06 | 7.06 | 1,278,800 |
| 30 Jan 2023 | 6.97 | 7.01 | 6.93 | 6.95 | 6.95 | 1,039,400 |
| 27 Jan 2023 | 6.96 | 6.99 | 6.93 | 6.97 | 6.97 | 765,600 |
| 26 Jan 2023 | 7.00 | 7.01 | 6.94 | 7.00 | 7.00 | 1,105,900 |
| 25 Jan 2023 | 6.79 | 6.88 | 6.79 | 6.87 | 6.87 | 1,968,500 |
| 24 Jan 2023 | 6.90 | 6.97 | 6.88 | 6.93 | 6.93 | 1,333,300 |
| 23 Jan 2023 | 6.96 | 7.00 | 6.94 | 6.98 | 6.98 | 1,000,800 |
| 20 Jan 2023 | 6.85 | 6.91 | 6.83 | 6.91 | 6.91 | 722,700 |
| 19 Jan 2023 | 6.73 | 6.82 | 6.72 | 6.81 | 6.81 | 1,183,600 |
| 18 Jan 2023 | 7.00 | 7.02 | 6.87 | 6.88 | 6.88 | 1,165,900 |
| 17 Jan 2023 | 6.95 | 6.96 | 6.88 | 6.93 | 6.93 | 1,286,700 |
| 13 Jan 2023 | 6.80 | 6.90 | 6.79 | 6.89 | 6.89 | 1,684,600 |
| 12 Jan 2023 | 6.81 | 6.86 | 6.76 | 6.85 | 6.85 | 1,091,600 |
| 11 Jan 2023 | 6.74 | 6.76 | 6.70 | 6.72 | 6.72 | 1,072,400 |
| 10 Jan 2023 | 6.75 | 6.79 | 6.73 | 6.79 | 6.79 | 1,069,600 |
| 09 Jan 2023 | 6.67 | 6.73 | 6.66 | 6.68 | 6.68 | 1,593,800 |
| 06 Jan 2023 | 6.49 | 6.60 | 6.47 | 6.60 | 6.60 | 1,309,300 |
| 05 Jan 2023 | 6.44 | 6.50 | 6.43 | 6.49 | 6.49 | 1,169,100 |
| 04 Jan 2023 | 6.40 | 6.48 | 6.36 | 6.47 | 6.47 | 1,891,700 |
| 03 Jan 2023 | 6.16 | 6.21 | 6.15 | 6.17 | 6.17 | 1,452,900 |
| 30 Dec 2022 | 6.03 | 6.06 | 5.99 | 6.01 | 6.01 | 926,600 |
| 29 Dec 2022 | 6.05 | 6.07 | 6.03 | 6.05 | 6.05 | 1,248,000 |
| 28 Dec 2022 | 6.01 | 6.03 | 5.98 | 5.99 | 5.99 | 1,037,600 |
| 27 Dec 2022 | 5.99 | 6.00 | 5.96 | 6.00 | 6.00 | 1,192,400 |
| 23 Dec 2022 | 5.92 | 6.01 | 5.92 | 6.01 | 6.01 | 961,500 |
| 22 Dec 2022 | 5.99 | 6.00 | 5.91 | 5.98 | 5.98 | 1,018,000 |
| 21 Dec 2022 | 5.98 | 6.03 | 5.96 | 6.03 | 6.03 | 1,354,100 |
| 20 Dec 2022 | 5.85 | 5.92 | 5.84 | 5.89 | 5.89 | 1,371,300 |
| 19 Dec 2022 | 5.68 | 5.72 | 5.67 | 5.70 | 5.70 | 1,413,100 |
| 16 Dec 2022 | 5.68 | 5.73 | 5.66 | 5.70 | 5.70 | 2,639,000 |
| 15 Dec 2022 | 5.73 | 5.73 | 5.60 | 5.62 | 5.62 | 2,592,000 |
| 14 Dec 2022 | 5.84 | 5.93 | 5.83 | 5.87 | 5.87 | 2,911,900 |
| 13 Dec 2022 | 5.92 | 5.93 | 5.83 | 5.86 | 5.86 | 2,705,700 |
| 12 Dec 2022 | 5.76 | 5.79 | 5.72 | 5.79 | 5.79 | 1,675,500 |
| 09 Dec 2022 | 5.76 | 5.82 | 5.76 | 5.78 | 5.78 | 1,260,900 |
| 08 Dec 2022 | 5.80 | 5.80 | 5.74 | 5.76 | 5.76 | 1,351,200 |
| 07 Dec 2022 | 5.78 | 5.81 | 5.74 | 5.76 | 5.76 | 1,186,000 |
| 06 Dec 2022 | 5.80 | 5.83 | 5.72 | 5.76 | 5.76 | 1,542,300 |
| 05 Dec 2022 | 5.85 | 5.89 | 5.75 | 5.76 | 5.76 | 1,432,200 |
| 02 Dec 2022 | 5.82 | 5.89 | 5.82 | 5.89 | 5.89 | 875,400 |
| 01 Dec 2022 | 5.90 | 5.90 | 5.79 | 5.82 | 5.82 | 1,512,200 |
| 30 Nov 2022 | 5.79 | 5.86 | 5.71 | 5.86 | 5.86 | 2,552,100 |
| 29 Nov 2022 | 5.77 | 5.84 | 5.74 | 5.79 | 5.79 | 2,375,100 |
| 28 Nov 2022 | 5.77 | 5.80 | 5.69 | 5.69 | 5.69 | 1,518,300 |
| 25 Nov 2022 | 5.78 | 5.85 | 5.78 | 5.84 | 5.84 | 962,600 |
| 23 Nov 2022 | 5.70 | 5.74 | 5.68 | 5.71 | 5.71 | 1,041,100 |
| 22 Nov 2022 | 5.61 | 5.70 | 5.60 | 5.70 | 5.70 | 981,100 |
| 21 Nov 2022 | 5.55 | 5.60 | 5.55 | 5.58 | 5.58 | 1,175,500 |
| 18 Nov 2022 | 5.60 | 5.62 | 5.57 | 5.61 | 5.61 | 994,800 |
| 17 Nov 2022 | 5.46 | 5.54 | 5.46 | 5.54 | 5.54 | 1,315,900 |
| 16 Nov 2022 | 5.58 | 5.59 | 5.51 | 5.53 | 5.53 | 1,196,600 |
| 15 Nov 2022 | 5.60 | 5.62 | 5.45 | 5.53 | 5.53 | 2,721,500 |
| 14 Nov 2022 | 5.50 | 5.58 | 5.49 | 5.52 | 5.52 | 1,471,100 |
| 11 Nov 2022 | 5.45 | 5.51 | 5.42 | 5.50 | 5.50 | 1,303,300 |
| 10 Nov 2022 | 5.32 | 5.42 | 5.28 | 5.42 | 5.42 | 1,524,700 |
| 09 Nov 2022 | 5.30 | 5.36 | 5.25 | 5.25 | 5.25 | 972,100 |
| 08 Nov 2022 | 5.33 | 5.37 | 5.30 | 5.35 | 5.35 | 3,140,400 |
| 07 Nov 2022 | 5.33 | 5.35 | 5.30 | 5.35 | 5.35 | 1,214,600 |
| 04 Nov 2022 | 5.25 | 5.33 | 5.20 | 5.33 | 5.33 | 2,365,000 |
| 03 Nov 2022 | 5.04 | 5.14 | 5.03 | 5.13 | 5.13 | 4,258,500 |
| 02 Nov 2022 | 5.26 | 5.32 | 5.16 | 5.17 | 5.17 | 1,490,000 |
| 01 Nov 2022 | 5.23 | 5.25 | 5.17 | 5.22 | 5.22 | 2,210,700 |
| 31 Oct 2022 | 5.10 | 5.16 | 5.10 | 5.15 | 5.15 | 1,519,200 |
| *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.
