Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:25AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 24 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 23 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 700 |
| 22 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 19 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 7,400 |
| 18 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 17 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 16 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 15 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
| 12 Apr 2024 | 10.85 | 10.98 | 10.85 | 10.98 | 10.98 | 1,100 |
| 11 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 10 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 21,300 |
| 09 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 300 |
| 08 Apr 2024 | 12.05 | 12.05 | 11.55 | 11.55 | 11.55 | 300 |
| 08 Apr 2024 | 0.423 Dividend | |||||
| 05 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.76 | - |
| 04 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.76 | 200 |
| 03 Apr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.53 | 500 |
| 02 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | - |
| 01 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | - |
| 28 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | 12,500 |
| 27 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | - |
| 26 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | - |
| 25 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | 316,000 |
| 22 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 10.82 | 3,700 |
| 21 Mar 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.66 | 100 |
| 20 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.78 | 200,000 |
| 19 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.78 | - |
| 18 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.78 | 180,300 |
| 15 Mar 2024 | 11.33 | 11.33 | 11.20 | 11.20 | 10.81 | 1,400 |
| 14 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | 400,000 |
| 13 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | - |
| 12 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | - |
| 11 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | 4,100 |
| 08 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | - |
| 07 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | 270,000 |
| 06 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | 378,200 |
| 05 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.89 | 600 |
| 04 Mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.88 | - |
| 01 Mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.88 | 200 |
| 29 Feb 2024 | 9.96 | 9.96 | 9.77 | 9.77 | 9.43 | 5,600 |
| 28 Feb 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.78 | 92,400 |
| 27 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | - |
| 26 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | - |
| 23 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | - |
| 22 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | - |
| 21 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | 600,900 |
| 20 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.52 | 500,300 |
| 16 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.03 | - |
| 15 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.03 | - |
| 14 Feb 2024 | 9.94 | 9.94 | 9.36 | 9.36 | 9.03 | 51,600 |
| 13 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.51 | - |
| 12 Feb 2024 | 10.15 | 10.15 | 9.85 | 9.85 | 9.51 | 1,500 |
| 09 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.12 | - |
| 08 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.12 | - |
| 07 Feb 2024 | 9.89 | 9.89 | 9.45 | 9.45 | 9.12 | 5,900 |
| 06 Feb 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.91 | - |
| 05 Feb 2024 | 9.82 | 9.82 | 9.23 | 9.23 | 8.91 | 1,000 |
| 02 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.18 | - |
| 01 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.18 | 1,200 |
| 31 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.46 | 1,100 |
| 30 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.55 | 700 |
| 29 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.59 | 600 |
| 26 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.77 | - |
| 25 Jan 2024 | 8.40 | 9.09 | 8.40 | 9.09 | 8.77 | 4,100 |
| 24 Jan 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.33 | - |
| 23 Jan 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.33 | 400,500 |
| 22 Jan 2024 | 8.88 | 8.88 | 8.63 | 8.63 | 8.33 | 1,500 |
| 19 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.21 | - |
| 18 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.21 | - |
| 17 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.21 | 100 |
| 16 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.24 | 15,100 |
| 12 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.24 | - |
| 11 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.24 | - |
| 10 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.24 | 300 |
| 09 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | - |
| 08 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | - |
| 05 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | - |
| 04 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | 700 |
| 03 Jan 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.06 | 800 |
| 02 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.59 | - |
| 29 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.59 | 900 |
| 28 Dec 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.71 | - |
| 27 Dec 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.71 | - |
| 26 Dec 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.71 | 200 |
| 22 Dec 2023 | 9.32 | 9.32 | 8.65 | 8.65 | 8.35 | 1,000 |
| 21 Dec 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.34 | - |
| 20 Dec 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.34 | 100 |
| 19 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 8.99 | - |
| 18 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 8.99 | - |
| 15 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 8.99 | 200 |
| 14 Dec 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.13 | - |
| 13 Dec 2023 | 8.83 | 9.46 | 8.83 | 9.46 | 9.13 | 1,300 |
| 12 Dec 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.48 | 300 |
| 11 Dec 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 8.84 | 101,100 |
| 08 Dec 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 8.83 | 100,700 |
| 07 Dec 2023 | 8.75 | 9.13 | 8.75 | 9.13 | 8.81 | 150,200 |
| 06 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 8.99 | - |
| 05 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 8.99 | - |
| 04 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 8.99 | - |
| *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.