Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:09PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 10.44 | 10.44 | 10.40 | 10.40 | 10.40 | 1,315,200 |
| May 01, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Apr 30, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Apr 29, 2024 | 11.21 | 11.63 | 11.21 | 11.63 | 11.63 | 27,400 |
| Apr 26, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Apr 25, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Apr 24, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Apr 23, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 700 |
| Apr 22, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Apr 19, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 7,400 |
| Apr 18, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Apr 17, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Apr 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Apr 15, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
| Apr 12, 2024 | 10.85 | 10.98 | 10.85 | 10.98 | 10.98 | 1,100 |
| Apr 11, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Apr 10, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 21,300 |
| Apr 09, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 300 |
| Apr 08, 2024 | 12.05 | 12.05 | 11.55 | 11.55 | 11.55 | 300 |
| Apr 08, 2024 | 0.423 Dividend | |||||
| Apr 05, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.76 | - |
| Apr 04, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.76 | 200 |
| Apr 03, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.53 | 500 |
| Apr 02, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | - |
| Apr 01, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | - |
| Mar 28, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | 12,500 |
| Mar 27, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | - |
| Mar 26, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | - |
| Mar 25, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.05 | 316,000 |
| Mar 22, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 10.82 | 3,700 |
| Mar 21, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.66 | 100 |
| Mar 20, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.78 | 200,000 |
| Mar 19, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.78 | - |
| Mar 18, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.78 | 180,300 |
| Mar 15, 2024 | 11.33 | 11.33 | 11.20 | 11.20 | 10.81 | 1,400 |
| Mar 14, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | 400,000 |
| Mar 13, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | - |
| Mar 12, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | - |
| Mar 11, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | 4,100 |
| Mar 08, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | - |
| Mar 07, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | 270,000 |
| Mar 06, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.79 | 378,200 |
| Mar 05, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.89 | 600 |
| Mar 04, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.88 | - |
| Mar 01, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.88 | 200 |
| Feb 29, 2024 | 9.96 | 9.96 | 9.77 | 9.77 | 9.43 | 5,600 |
| Feb 28, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.78 | 92,400 |
| Feb 27, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | - |
| Feb 26, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | - |
| Feb 23, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | - |
| Feb 22, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | - |
| Feb 21, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.37 | 600,900 |
| Feb 20, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.52 | 500,300 |
| Feb 16, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.03 | - |
| Feb 15, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.03 | - |
| Feb 14, 2024 | 9.94 | 9.94 | 9.36 | 9.36 | 9.03 | 51,600 |
| Feb 13, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.51 | - |
| Feb 12, 2024 | 10.15 | 10.15 | 9.85 | 9.85 | 9.51 | 1,500 |
| Feb 09, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.12 | - |
| Feb 08, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.12 | - |
| Feb 07, 2024 | 9.89 | 9.89 | 9.45 | 9.45 | 9.12 | 5,900 |
| Feb 06, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 8.91 | - |
| Feb 05, 2024 | 9.82 | 9.82 | 9.23 | 9.23 | 8.91 | 1,000 |
| Feb 02, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.18 | - |
| Feb 01, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.18 | 1,200 |
| Jan 31, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.46 | 1,100 |
| Jan 30, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.55 | 700 |
| Jan 29, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.59 | 600 |
| Jan 26, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.77 | - |
| Jan 25, 2024 | 8.40 | 9.09 | 8.40 | 9.09 | 8.77 | 4,100 |
| Jan 24, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.33 | - |
| Jan 23, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.33 | 400,500 |
| Jan 22, 2024 | 8.88 | 8.88 | 8.63 | 8.63 | 8.33 | 1,500 |
| Jan 19, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.21 | - |
| Jan 18, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.21 | - |
| Jan 17, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.21 | 100 |
| Jan 16, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.24 | 15,100 |
| Jan 12, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.24 | - |
| Jan 11, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.24 | - |
| Jan 10, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.24 | 300 |
| Jan 09, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | - |
| Jan 08, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | - |
| Jan 05, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | - |
| Jan 04, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.22 | 700 |
| Jan 03, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.06 | 800 |
| Jan 02, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.59 | - |
| Dec 29, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.59 | 900 |
| Dec 28, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.71 | - |
| Dec 27, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.71 | - |
| Dec 26, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.71 | 200 |
| Dec 22, 2023 | 9.32 | 9.32 | 8.65 | 8.65 | 8.35 | 1,000 |
| Dec 21, 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.34 | - |
| Dec 20, 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.34 | 100 |
| Dec 19, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 8.99 | - |
| Dec 18, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 8.99 | - |
| Dec 15, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 8.99 | 200 |
| Dec 14, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.13 | - |
| Dec 13, 2023 | 8.83 | 9.46 | 8.83 | 9.46 | 9.13 | 1,300 |
| Dec 12, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.48 | 300 |
| Dec 11, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 8.84 | 101,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.