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:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 11.00 | 11.15 | 11.00 | 11.07 | 11.07 | 1,458,600 |
| 19 Apr 2024 | 10.85 | 10.91 | 10.73 | 10.79 | 10.79 | 3,433,700 |
| 18 Apr 2024 | 10.95 | 11.14 | 10.90 | 10.96 | 10.96 | 1,618,800 |
| 17 Apr 2024 | 10.84 | 10.93 | 10.78 | 10.83 | 10.83 | 900,500 |
| 16 Apr 2024 | 10.58 | 10.60 | 10.50 | 10.50 | 10.50 | 894,000 |
| 15 Apr 2024 | 10.82 | 10.88 | 10.67 | 10.67 | 10.67 | 1,942,700 |
| 12 Apr 2024 | 10.58 | 10.69 | 10.53 | 10.55 | 10.55 | 1,753,200 |
| 11 Apr 2024 | 10.86 | 10.86 | 10.69 | 10.81 | 10.81 | 2,015,900 |
| 10 Apr 2024 | 11.10 | 11.23 | 11.02 | 11.13 | 11.13 | 1,619,600 |
| 09 Apr 2024 | 11.56 | 11.57 | 11.32 | 11.40 | 11.40 | 1,063,800 |
| 08 Apr 2024 | 11.53 | 11.58 | 11.50 | 11.53 | 11.53 | 1,009,700 |
| 08 Apr 2024 | 0.425 Dividend | |||||
| 05 Apr 2024 | 11.82 | 11.88 | 11.77 | 11.80 | 11.38 | 1,915,900 |
| 04 Apr 2024 | 12.16 | 12.20 | 11.92 | 11.95 | 11.52 | 1,617,300 |
| 03 Apr 2024 | 11.86 | 11.99 | 11.86 | 11.92 | 11.49 | 1,115,500 |
| 02 Apr 2024 | 11.78 | 11.82 | 11.72 | 11.81 | 11.38 | 1,198,800 |
| 01 Apr 2024 | 11.90 | 11.93 | 11.69 | 11.74 | 11.32 | 650,300 |
| 28 Mar 2024 | 11.96 | 12.00 | 11.81 | 11.84 | 11.41 | 1,235,200 |
| 27 Mar 2024 | 11.79 | 11.85 | 11.76 | 11.85 | 11.42 | 677,800 |
| 26 Mar 2024 | 11.66 | 11.77 | 11.66 | 11.72 | 11.30 | 727,300 |
| 25 Mar 2024 | 11.70 | 11.80 | 11.64 | 11.66 | 11.24 | 1,453,600 |
| 22 Mar 2024 | 11.79 | 11.83 | 11.73 | 11.79 | 11.37 | 954,200 |
| 21 Mar 2024 | 11.74 | 11.78 | 11.68 | 11.69 | 11.27 | 2,978,500 |
| 20 Mar 2024 | 11.30 | 11.56 | 11.28 | 11.53 | 11.11 | 920,100 |
| 19 Mar 2024 | 11.35 | 11.42 | 11.32 | 11.39 | 10.98 | 1,542,300 |
| 18 Mar 2024 | 11.40 | 11.41 | 11.25 | 11.29 | 10.88 | 708,700 |
| 15 Mar 2024 | 11.29 | 11.42 | 11.29 | 11.39 | 10.98 | 896,600 |
| 14 Mar 2024 | 11.15 | 11.19 | 11.00 | 11.05 | 10.65 | 1,694,300 |
| 13 Mar 2024 | 11.30 | 11.33 | 11.22 | 11.25 | 10.84 | 752,300 |
| 12 Mar 2024 | 10.99 | 11.21 | 10.96 | 11.18 | 10.78 | 1,330,200 |
| 11 Mar 2024 | 10.84 | 10.89 | 10.81 | 10.86 | 10.47 | 802,400 |
| 08 Mar 2024 | 10.90 | 10.93 | 10.76 | 10.80 | 10.41 | 1,866,500 |
| 07 Mar 2024 | 10.66 | 10.85 | 10.64 | 10.85 | 10.46 | 8,557,700 |
| 06 Mar 2024 | 10.53 | 10.60 | 10.48 | 10.55 | 10.17 | 3,811,000 |
| 05 Mar 2024 | 10.26 | 10.30 | 10.24 | 10.24 | 9.87 | 1,040,000 |
| 04 Mar 2024 | 10.18 | 10.23 | 10.16 | 10.19 | 9.82 | 741,900 |
| 01 Mar 2024 | 10.17 | 10.17 | 10.06 | 10.10 | 9.74 | 876,800 |
| 29 Feb 2024 | 9.97 | 9.97 | 9.88 | 9.95 | 9.59 | 931,300 |
| 28 Feb 2024 | 10.10 | 10.12 | 10.02 | 10.02 | 9.66 | 1,019,900 |
| 27 Feb 2024 | 10.11 | 10.17 | 10.10 | 10.14 | 9.77 | 661,500 |
| 26 Feb 2024 | 10.21 | 10.25 | 10.19 | 10.23 | 9.86 | 531,700 |
| 23 Feb 2024 | 10.14 | 10.25 | 10.13 | 10.23 | 9.86 | 1,433,900 |
| 22 Feb 2024 | 10.11 | 10.15 | 10.05 | 10.09 | 9.73 | 1,908,700 |
| 21 Feb 2024 | 10.00 | 10.06 | 9.98 | 10.00 | 9.64 | 2,466,900 |
| 20 Feb 2024 | 9.74 | 9.91 | 9.74 | 9.91 | 9.55 | 1,709,200 |
| 16 Feb 2024 | 9.69 | 9.73 | 9.63 | 9.67 | 9.32 | 730,900 |
| 15 Feb 2024 | 9.65 | 9.78 | 9.65 | 9.71 | 9.36 | 1,820,000 |
| 14 Feb 2024 | 9.86 | 9.90 | 9.82 | 9.88 | 9.52 | 530,700 |
| 13 Feb 2024 | 9.91 | 9.96 | 9.84 | 9.86 | 9.50 | 3,265,100 |
| 12 Feb 2024 | 9.93 | 10.01 | 9.90 | 10.00 | 9.64 | 2,118,200 |
| 09 Feb 2024 | 9.81 | 9.92 | 9.78 | 9.92 | 9.56 | 1,347,500 |
| 08 Feb 2024 | 9.79 | 9.82 | 9.78 | 9.81 | 9.46 | 1,842,400 |
| 07 Feb 2024 | 9.68 | 9.70 | 9.59 | 9.70 | 9.35 | 2,257,800 |
| 06 Feb 2024 | 9.80 | 9.80 | 9.71 | 9.71 | 9.36 | 2,022,800 |
| 05 Feb 2024 | 9.60 | 9.64 | 9.55 | 9.64 | 9.29 | 1,983,500 |
| 02 Feb 2024 | 9.62 | 9.69 | 9.61 | 9.65 | 9.30 | 1,977,600 |
| 01 Feb 2024 | 9.49 | 9.50 | 9.35 | 9.50 | 9.16 | 1,634,000 |
| 31 Jan 2024 | 9.45 | 9.48 | 9.33 | 9.33 | 8.99 | 1,679,200 |
| 30 Jan 2024 | 9.21 | 9.36 | 9.21 | 9.33 | 8.99 | 1,287,500 |
| 29 Jan 2024 | 8.68 | 8.85 | 8.65 | 8.85 | 8.53 | 1,104,800 |
| 26 Jan 2024 | 8.75 | 8.78 | 8.72 | 8.78 | 8.46 | 598,500 |
| 25 Jan 2024 | 8.82 | 8.83 | 8.71 | 8.76 | 8.44 | 1,424,000 |
| 24 Jan 2024 | 8.93 | 8.95 | 8.89 | 8.90 | 8.58 | 602,000 |
| 23 Jan 2024 | 8.77 | 8.82 | 8.75 | 8.80 | 8.48 | 1,316,300 |
| 22 Jan 2024 | 8.82 | 8.87 | 8.82 | 8.85 | 8.53 | 588,100 |
| 19 Jan 2024 | 8.66 | 8.75 | 8.63 | 8.75 | 8.43 | 626,100 |
| 18 Jan 2024 | 8.80 | 8.81 | 8.72 | 8.79 | 8.47 | 536,700 |
| 17 Jan 2024 | 8.70 | 8.77 | 8.70 | 8.76 | 8.44 | 723,500 |
| 16 Jan 2024 | 8.79 | 8.85 | 8.74 | 8.79 | 8.47 | 1,095,300 |
| 12 Jan 2024 | 9.08 | 9.13 | 9.02 | 9.07 | 8.74 | 644,800 |
| 11 Jan 2024 | 9.17 | 9.19 | 9.02 | 9.07 | 8.74 | 701,900 |
| 10 Jan 2024 | 9.17 | 9.22 | 9.15 | 9.18 | 8.85 | 582,900 |
| 09 Jan 2024 | 9.12 | 9.20 | 9.06 | 9.16 | 8.83 | 1,880,200 |
| 08 Jan 2024 | 9.42 | 9.43 | 9.36 | 9.42 | 9.08 | 558,200 |
| 05 Jan 2024 | 9.27 | 9.37 | 9.26 | 9.29 | 8.96 | 572,300 |
| 04 Jan 2024 | 9.19 | 9.26 | 9.16 | 9.18 | 8.85 | 1,056,900 |
| 03 Jan 2024 | 9.07 | 9.09 | 9.02 | 9.05 | 8.72 | 570,700 |
| 02 Jan 2024 | 9.15 | 9.21 | 9.15 | 9.20 | 8.87 | 804,200 |
| 29 Dec 2023 | 9.09 | 9.13 | 9.06 | 9.11 | 8.78 | 774,000 |
| 28 Dec 2023 | 9.06 | 9.08 | 9.02 | 9.02 | 8.70 | 597,100 |
| 27 Dec 2023 | 9.11 | 9.14 | 9.09 | 9.14 | 8.81 | 714,000 |
| 26 Dec 2023 | 9.02 | 9.12 | 9.02 | 9.12 | 8.79 | 413,800 |
| 22 Dec 2023 | 9.09 | 9.10 | 9.00 | 9.03 | 8.70 | 1,026,400 |
| 21 Dec 2023 | 9.03 | 9.04 | 8.97 | 9.02 | 8.70 | 980,600 |
| 20 Dec 2023 | 8.92 | 8.97 | 8.81 | 8.82 | 8.50 | 1,007,800 |
| 19 Dec 2023 | 9.01 | 9.09 | 9.00 | 9.08 | 8.75 | 787,900 |
| 18 Dec 2023 | 8.97 | 8.99 | 8.95 | 8.96 | 8.64 | 830,500 |
| 15 Dec 2023 | 8.98 | 9.04 | 8.95 | 8.95 | 8.63 | 1,074,500 |
| 14 Dec 2023 | 9.14 | 9.22 | 9.09 | 9.18 | 8.85 | 785,900 |
| 13 Dec 2023 | 9.08 | 9.24 | 9.04 | 9.21 | 8.88 | 826,300 |
| 12 Dec 2023 | 9.05 | 9.10 | 9.03 | 9.08 | 8.75 | 678,700 |
| 11 Dec 2023 | 9.09 | 9.12 | 9.06 | 9.11 | 8.78 | 813,200 |
| 08 Dec 2023 | 9.08 | 9.16 | 9.07 | 9.14 | 8.81 | 683,500 |
| 07 Dec 2023 | 9.05 | 9.14 | 9.02 | 9.13 | 8.80 | 899,200 |
| 06 Dec 2023 | 9.31 | 9.32 | 9.19 | 9.20 | 8.87 | 706,800 |
| 05 Dec 2023 | 9.33 | 9.35 | 9.25 | 9.26 | 8.93 | 836,500 |
| 04 Dec 2023 | 9.35 | 9.41 | 9.33 | 9.39 | 9.05 | 1,799,900 |
| 01 Dec 2023 | 9.29 | 9.33 | 9.24 | 9.28 | 8.95 | 1,319,600 |
| 30 Nov 2023 | 9.26 | 9.31 | 9.21 | 9.29 | 8.96 | 2,202,700 |
| 29 Nov 2023 | 9.50 | 9.52 | 9.45 | 9.45 | 9.11 | 2,838,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.