Canada markets closed

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

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
9.84-0.01 (-0.10%)
At close: 05:36PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20249.869.899.739.849.8411,604,186
May 03, 20249.889.969.739.859.8516,793,025
May 02, 202410.0010.089.779.789.7827,702,493
Apr 30, 202410.9210.9810.0610.1810.1829,250,104
Apr 29, 202411.0011.2510.6310.9010.9017,902,046
Apr 26, 202410.5511.0010.5310.9810.9813,868,323
Apr 25, 202410.5910.6710.4010.5110.519,156,861
Apr 24, 202410.6810.7110.4610.5510.556,263,101
Apr 23, 202410.4810.6610.4610.6610.6610,338,467
Apr 22, 202410.3010.4410.1910.4310.436,364,161
Apr 19, 202410.1610.2710.1410.2010.2050,973,015
Apr 18, 202410.2910.4210.2710.4210.429,899,130
Apr 17, 20249.9710.309.9610.2210.228,579,535
Apr 16, 202410.0310.129.919.969.9625,637,589
Apr 15, 20249.9410.259.9110.1710.1710,931,585
Apr 12, 202410.0610.149.9210.0510.0512,236,624
Apr 11, 202410.3010.409.9910.1210.1214,907,351
Apr 10, 202410.4810.4910.2610.4310.4311,371,088
Apr 09, 202410.6510.6710.4810.4810.489,199,477
Apr 08, 202410.6210.7210.5710.6510.6510,501,586
Apr 08, 20240.39 Dividend
Apr 05, 202411.1411.1410.9011.0110.6280,381,394
Apr 04, 202411.1011.2711.0911.2310.8438,040,077
Apr 03, 202411.0211.1311.0111.0510.6647,022,984
Apr 02, 202411.0511.0910.9110.9710.589,892,784
Mar 28, 202410.9011.1410.8911.0410.6515,040,664
Mar 27, 202410.8210.9810.8110.9010.5213,875,774
Mar 26, 202410.8410.8810.7410.8410.4610,372,422
Mar 25, 202410.8110.9910.8110.8510.478,338,177
Mar 22, 202410.8010.9410.7810.9010.5111,765,602
Mar 21, 202410.6210.8710.6210.8010.4214,129,689
Mar 20, 202410.5210.5310.4210.5210.159,734,365
Mar 19, 202410.3910.5310.3910.5110.1310,826,867
Mar 18, 202410.4210.5510.3910.3910.0212,848,444
Mar 15, 202410.1810.5210.1610.4110.0547,546,237
Mar 14, 202410.2710.3210.1810.199.8311,590,222
Mar 13, 202410.1810.3510.1710.279.9114,889,385
Mar 12, 20249.9510.229.9510.199.8314,800,925
Mar 11, 20249.869.979.839.949.5811,517,140
Mar 08, 20249.8710.049.869.909.5511,939,752
Mar 07, 20249.649.879.649.859.5017,127,158
Mar 06, 20249.479.729.479.669.3212,860,453
Mar 05, 20249.429.509.399.499.157,959,209
Mar 04, 20249.369.459.359.419.087,263,255
Mar 01, 20249.209.429.179.369.038,378,798
Feb 29, 20249.299.359.159.198.8630,979,546
Feb 28, 20249.349.449.259.328.999,858,549
Feb 27, 20249.439.529.329.379.0410,890,940
Feb 26, 20249.419.499.419.469.125,680,949
Feb 23, 20249.349.439.319.439.108,376,997
Feb 22, 20249.329.419.279.339.008,880,989
Feb 21, 20249.139.309.119.298.9610,037,380
Feb 20, 20249.029.118.959.108.787,389,607
Feb 19, 20249.009.068.959.038.715,992,363
Feb 16, 20249.109.128.959.028.7011,176,991
Feb 15, 20249.209.208.969.048.7211,297,888
Feb 14, 20249.279.369.189.198.8610,461,236
Feb 13, 20249.299.319.209.278.959,047,596
Feb 12, 20249.179.259.169.258.9218,353,632
Feb 09, 20249.109.169.079.158.8313,668,999
Feb 08, 20249.059.159.029.128.7910,116,776
Feb 07, 20249.049.058.858.998.6712,626,042
Feb 06, 20248.999.168.989.108.7813,947,145
Feb 05, 20248.999.038.908.938.6213,757,162
Feb 02, 20248.788.998.718.968.6413,327,203
Feb 01, 20248.658.858.628.678.3711,350,614
Jan 31, 20248.678.748.618.688.3716,618,609
Jan 30, 20248.188.648.098.618.3117,780,218
Jan 29, 20248.118.158.008.117.837,393,341
Jan 26, 20248.118.138.058.097.817,031,754
Jan 25, 20248.198.198.018.097.807,480,872
Jan 24, 20248.148.238.118.237.935,783,214
Jan 23, 20248.188.208.068.137.857,526,002
Jan 22, 20248.098.178.058.177.888,136,043
Jan 19, 20248.148.147.978.007.718,020,369
Jan 18, 20248.108.168.048.087.8012,720,401
Jan 17, 20248.058.117.998.097.819,189,726
Jan 16, 20248.208.208.098.147.859,543,646
Jan 15, 20248.278.318.228.257.964,904,142
Jan 12, 20248.318.398.278.297.995,656,200
Jan 11, 20248.458.518.288.287.997,166,372
Jan 10, 20248.408.448.358.408.107,736,169
Jan 09, 20248.538.538.328.418.1211,057,043
Jan 08, 20248.508.638.458.608.306,901,166
Jan 05, 20248.448.558.378.518.217,361,240
Jan 04, 20248.358.478.348.468.166,040,776
Jan 03, 20248.468.508.308.328.037,949,923
Jan 02, 20248.288.488.278.438.1312,884,145
Dec 29, 20238.198.278.188.237.934,492,141
Dec 28, 20238.258.268.168.197.904,264,480
Dec 27, 20238.258.288.208.247.955,985,913
Dec 22, 20238.238.288.198.247.955,924,362
Dec 21, 20238.178.248.168.237.944,612,825
Dec 20, 20238.298.298.138.177.8812,584,968
Dec 19, 20238.238.298.178.267.978,938,893
Dec 18, 20238.278.318.238.257.9611,061,121
Dec 15, 20238.398.428.238.287.9930,142,739
Dec 14, 20238.498.518.298.378.0814,778,259
Dec 13, 20238.408.468.328.438.1315,789,056
Dec 12, 20238.508.528.388.428.129,197,199
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...