Canada markets open in 6 hours 42 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.25-0.02 (-0.18%)
At close: 04:00PM EDT
11.25 0.00 (0.00%)
After hours: 06:40PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202411.1511.2811.0911.2511.251,005,000
Apr 24, 202411.1711.2711.1511.2711.271,430,500
Apr 23, 202411.2811.4011.2711.4011.40943,800
Apr 22, 202411.0011.1511.0011.0711.071,458,600
Apr 19, 202410.8510.9110.7310.7910.793,433,700
Apr 18, 202410.9511.1410.9010.9610.961,618,800
Apr 17, 202410.8410.9310.7810.8310.83900,500
Apr 16, 202410.5810.6010.5010.5010.50894,000
Apr 15, 202410.8210.8810.6710.6710.671,942,700
Apr 12, 202410.5810.6910.5310.5510.551,753,200
Apr 11, 202410.8610.8610.6910.8110.812,015,900
Apr 10, 202411.1011.2311.0211.1311.131,619,600
Apr 09, 202411.5611.5711.3211.4011.401,063,800
Apr 08, 202411.5311.5811.5011.5311.531,009,700
Apr 08, 20240.425 Dividend
Apr 05, 202411.8211.8811.7711.8011.381,915,900
Apr 04, 202412.1612.2011.9211.9511.521,617,300
Apr 03, 202411.8611.9911.8611.9211.491,115,500
Apr 02, 202411.7811.8211.7211.8111.381,198,800
Apr 01, 202411.9011.9311.6911.7411.32650,300
Mar 28, 202411.9612.0011.8111.8411.411,235,200
Mar 27, 202411.7911.8511.7611.8511.42677,800
Mar 26, 202411.6611.7711.6611.7211.30727,300
Mar 25, 202411.7011.8011.6411.6611.241,453,600
Mar 22, 202411.7911.8311.7311.7911.37954,200
Mar 21, 202411.7411.7811.6811.6911.272,978,500
Mar 20, 202411.3011.5611.2811.5311.11920,100
Mar 19, 202411.3511.4211.3211.3910.981,542,300
Mar 18, 202411.4011.4111.2511.2910.88708,700
Mar 15, 202411.2911.4211.2911.3910.98896,600
Mar 14, 202411.1511.1911.0011.0510.651,694,300
Mar 13, 202411.3011.3311.2211.2510.84752,300
Mar 12, 202410.9911.2110.9611.1810.781,330,200
Mar 11, 202410.8410.8910.8110.8610.47802,400
Mar 08, 202410.9010.9310.7610.8010.411,866,500
Mar 07, 202410.6610.8510.6410.8510.468,557,700
Mar 06, 202410.5310.6010.4810.5510.173,811,000
Mar 05, 202410.2610.3010.2410.249.871,040,000
Mar 04, 202410.1810.2310.1610.199.82741,900
Mar 01, 202410.1710.1710.0610.109.74876,800
Feb 29, 20249.979.979.889.959.59931,300
Feb 28, 202410.1010.1210.0210.029.661,019,900
Feb 27, 202410.1110.1710.1010.149.77661,500
Feb 26, 202410.2110.2510.1910.239.86531,700
Feb 23, 202410.1410.2510.1310.239.861,433,900
Feb 22, 202410.1110.1510.0510.099.731,908,700
Feb 21, 202410.0010.069.9810.009.642,466,900
Feb 20, 20249.749.919.749.919.551,709,200
Feb 16, 20249.699.739.639.679.32730,900
Feb 15, 20249.659.789.659.719.361,820,000
Feb 14, 20249.869.909.829.889.52530,700
Feb 13, 20249.919.969.849.869.503,265,100
Feb 12, 20249.9310.019.9010.009.642,118,200
Feb 09, 20249.819.929.789.929.561,347,500
Feb 08, 20249.799.829.789.819.461,842,400
Feb 07, 20249.689.709.599.709.352,257,800
Feb 06, 20249.809.809.719.719.362,022,800
Feb 05, 20249.609.649.559.649.291,983,500
Feb 02, 20249.629.699.619.659.301,977,600
Feb 01, 20249.499.509.359.509.161,634,000
Jan 31, 20249.459.489.339.338.991,679,200
Jan 30, 20249.219.369.219.338.991,287,500
Jan 29, 20248.688.858.658.858.531,104,800
Jan 26, 20248.758.788.728.788.46598,500
Jan 25, 20248.828.838.718.768.441,424,000
Jan 24, 20248.938.958.898.908.58602,000
Jan 23, 20248.778.828.758.808.481,316,300
Jan 22, 20248.828.878.828.858.53588,100
Jan 19, 20248.668.758.638.758.43626,100
Jan 18, 20248.808.818.728.798.47536,700
Jan 17, 20248.708.778.708.768.44723,500
Jan 16, 20248.798.858.748.798.471,095,300
Jan 12, 20249.089.139.029.078.74644,800
Jan 11, 20249.179.199.029.078.74701,900
Jan 10, 20249.179.229.159.188.85582,900
Jan 09, 20249.129.209.069.168.831,880,200
Jan 08, 20249.429.439.369.429.08558,200
Jan 05, 20249.279.379.269.298.96572,300
Jan 04, 20249.199.269.169.188.851,056,900
Jan 03, 20249.079.099.029.058.72570,700
Jan 02, 20249.159.219.159.208.87804,200
Dec 29, 20239.099.139.069.118.78774,000
Dec 28, 20239.069.089.029.028.70597,100
Dec 27, 20239.119.149.099.148.81714,000
Dec 26, 20239.029.129.029.128.79413,800
Dec 22, 20239.099.109.009.038.701,026,400
Dec 21, 20239.039.048.979.028.70980,600
Dec 20, 20238.928.978.818.828.501,007,800
Dec 19, 20239.019.099.009.088.75787,900
Dec 18, 20238.978.998.958.968.64830,500
Dec 15, 20238.989.048.958.958.631,074,500
Dec 14, 20239.149.229.099.188.85785,900
Dec 13, 20239.089.249.049.218.88826,300
Dec 12, 20239.059.109.039.088.75678,700
Dec 11, 20239.099.129.069.118.78813,200
Dec 08, 20239.089.169.079.148.81683,500
Dec 07, 20239.059.149.029.138.80899,200
Dec 06, 20239.319.329.199.208.87706,800
Dec 05, 20239.339.359.259.268.93836,500
Dec 04, 20239.359.419.339.399.051,799,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...