UK markets close in 8 hours 12 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.65-0.13 (-1.92%)
At close: 04:00PM EDT
6.60 -0.05 (-0.75%)
After hours: 07:53PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20236.606.666.506.656.652,443,900
23 Mar 20237.027.046.736.786.782,174,400
22 Mar 20237.177.196.946.946.942,473,800
21 Mar 20237.017.106.997.057.052,825,900
20 Mar 20236.516.746.506.616.615,996,200
17 Mar 20236.506.506.326.396.392,205,100
16 Mar 20236.416.736.386.736.732,217,900
15 Mar 20236.256.536.246.536.533,187,700
14 Mar 20237.087.177.017.057.052,387,400
13 Mar 20236.977.026.876.876.875,878,000
10 Mar 20237.447.497.267.327.322,697,100
09 Mar 20237.707.737.577.577.571,879,100
08 Mar 20237.697.757.677.717.711,060,500
07 Mar 20237.827.827.667.697.691,522,700
06 Mar 20237.907.937.887.927.92917,500
03 Mar 20237.747.877.727.877.87740,200
02 Mar 20237.627.717.617.707.701,071,700
01 Mar 20237.687.747.677.717.711,577,800
28 Feb 20237.877.897.747.767.761,824,000
27 Feb 20237.597.627.577.607.601,113,700
24 Feb 20237.407.447.387.427.421,502,800
23 Feb 20237.447.467.407.447.441,376,200
22 Feb 20237.347.397.317.347.34832,800
21 Feb 20237.367.447.357.397.391,018,200
17 Feb 20237.407.477.397.457.451,555,600
16 Feb 20237.407.497.397.467.46915,100
15 Feb 20237.307.397.297.397.391,112,200
14 Feb 20237.357.467.347.407.401,128,100
13 Feb 20237.267.337.257.317.31664,700
10 Feb 20237.197.227.157.207.201,129,900
09 Feb 20237.337.347.267.267.261,408,000
08 Feb 20237.227.267.217.247.241,098,200
07 Feb 20237.197.297.187.287.281,271,200
06 Feb 20237.287.307.227.267.261,177,500
03 Feb 20237.437.497.377.407.401,828,900
02 Feb 20237.457.477.297.387.381,987,500
01 Feb 20237.347.457.297.397.391,714,600
31 Jan 20236.967.066.957.067.061,278,800
30 Jan 20236.977.016.936.956.951,039,400
27 Jan 20236.966.996.936.976.97765,600
26 Jan 20237.007.016.947.007.001,105,900
25 Jan 20236.796.886.796.876.871,968,500
24 Jan 20236.906.976.886.936.931,333,300
23 Jan 20236.967.006.946.986.981,000,800
20 Jan 20236.856.916.836.916.91722,700
19 Jan 20236.736.826.726.816.811,183,600
18 Jan 20237.007.026.876.886.881,165,900
17 Jan 20236.956.966.886.936.931,286,700
13 Jan 20236.806.906.796.896.891,684,600
12 Jan 20236.816.866.766.856.851,091,600
11 Jan 20236.746.766.706.726.721,072,400
10 Jan 20236.756.796.736.796.791,069,600
09 Jan 20236.676.736.666.686.681,593,800
06 Jan 20236.496.606.476.606.601,309,300
05 Jan 20236.446.506.436.496.491,169,100
04 Jan 20236.406.486.366.476.471,891,700
03 Jan 20236.166.216.156.176.171,452,900
30 Dec 20226.036.065.996.016.01926,600
29 Dec 20226.056.076.036.056.051,248,000
28 Dec 20226.016.035.985.995.991,037,600
27 Dec 20225.996.005.966.006.001,192,400
23 Dec 20225.926.015.926.016.01961,500
22 Dec 20225.996.005.915.985.981,018,000
21 Dec 20225.986.035.966.036.031,354,100
20 Dec 20225.855.925.845.895.891,371,300
19 Dec 20225.685.725.675.705.701,413,100
16 Dec 20225.685.735.665.705.702,639,000
15 Dec 20225.735.735.605.625.622,592,000
14 Dec 20225.845.935.835.875.872,911,900
13 Dec 20225.925.935.835.865.862,705,700
12 Dec 20225.765.795.725.795.791,675,500
09 Dec 20225.765.825.765.785.781,260,900
08 Dec 20225.805.805.745.765.761,351,200
07 Dec 20225.785.815.745.765.761,186,000
06 Dec 20225.805.835.725.765.761,542,300
05 Dec 20225.855.895.755.765.761,432,200
02 Dec 20225.825.895.825.895.89875,400
01 Dec 20225.905.905.795.825.821,512,200
30 Nov 20225.795.865.715.865.862,552,100
29 Nov 20225.775.845.745.795.792,375,100
28 Nov 20225.775.805.695.695.691,518,300
25 Nov 20225.785.855.785.845.84962,600
23 Nov 20225.705.745.685.715.711,041,100
22 Nov 20225.615.705.605.705.70981,100
21 Nov 20225.555.605.555.585.581,175,500
18 Nov 20225.605.625.575.615.61994,800
17 Nov 20225.465.545.465.545.541,315,900
16 Nov 20225.585.595.515.535.531,196,600
15 Nov 20225.605.625.455.535.532,721,500
14 Nov 20225.505.585.495.525.521,471,100
11 Nov 20225.455.515.425.505.501,303,300
10 Nov 20225.325.425.285.425.421,524,700
09 Nov 20225.305.365.255.255.25972,100
08 Nov 20225.335.375.305.355.353,140,400
07 Nov 20225.335.355.305.355.351,214,600
04 Nov 20225.255.335.205.335.332,365,000
03 Nov 20225.045.145.035.135.134,258,500
02 Nov 20225.265.325.165.175.171,490,000
01 Nov 20225.235.255.175.225.222,210,700
31 Oct 20225.105.165.105.155.151,519,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...