Banco Bilbao Vizcaya Argentaria S.A. Common Stock (BBVA)

25.72
-0.23 (-0.89%)
NYSE · Last Trade: Oct 16th, 8:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Banco Bilbao Vizcaya Argentaria S.A. Common Stock (BBVA)

DateOpenHighLowCloseVolumeAdjusted Close
10/16/202626.1826.2525.6125.721,267,82725.72
10/15/202625.6925.9625.5525.951,475,71425.95
10/14/202625.7825.8025.5525.761,380,92225.76
10/13/202626.4026.5526.2926.433,629,43426.02
10/12/202626.2126.3426.1526.19879,03625.78
10/09/202626.1926.2025.8126.121,937,50825.71
10/08/202626.0626.2225.7426.172,063,63525.76
10/07/202626.0926.3926.0026.252,530,53525.84
10/06/202627.3327.4327.1427.151,512,12826.72
10/05/202626.7227.0226.6726.941,535,91526.52
10/02/202626.3126.9826.2326.981,718,59426.56
10/01/202627.4927.5326.6326.871,893,81626.45
9/30/202628.3828.4427.8327.871,783,58427.43
9/29/202628.7028.7128.3128.641,207,50728.19
9/28/202628.8728.9928.5928.802,173,55228.35
9/25/202628.6628.9328.4828.871,759,94428.42
9/24/202628.3828.5928.2328.471,662,21628.02
9/23/202628.4728.5328.0728.091,141,83727.65
9/22/202629.0429.0528.4628.671,142,34728.22
9/21/202628.8128.9728.7328.91826,74228.46
9/18/202628.2728.4628.1328.362,403,07827.92
9/17/202628.6828.9228.6128.831,205,45728.38
9/16/202628.5428.6827.9328.101,857,10227.66
9/15/202628.9028.9528.5828.83943,13628.38
9/14/202629.0529.2328.7429.101,144,24128.64
9/11/202629.3429.5529.2629.55979,28029.09
9/10/202628.9929.1328.7828.84777,13428.39
9/09/202628.9629.1328.8729.081,077,69028.62
9/08/202629.4129.4629.2529.29829,44428.83
9/04/202629.2729.5629.2729.51743,14829.05
9/03/202629.4329.6429.3129.641,204,26329.18
9/02/202629.0429.1828.9429.16974,20328.70
9/01/202628.9529.0628.5928.641,240,43328.19
8/31/202629.1529.1828.9028.96800,99328.51
8/28/202628.9929.0728.8729.001,741,21228.55
8/27/202628.9328.9628.6728.69900,01828.24
8/26/202629.2029.2028.9929.031,245,76928.57
8/25/202628.8828.9528.6328.95985,86928.50
8/24/202629.0829.3229.0729.211,242,00528.75
8/21/202628.9029.1328.8629.041,372,37528.58
8/20/202628.6028.7428.4728.631,626,93428.18
8/19/202628.9028.9328.5228.531,731,38828.08
8/18/202629.0229.1128.7128.791,056,36928.34
8/17/202628.8228.8928.6928.802,453,66928.35
8/14/202628.7828.8628.6828.701,896,78128.25
8/13/202628.9028.9328.6128.652,449,32128.20
8/12/202628.6728.7028.4828.501,861,51128.05
8/11/202628.6728.7328.4728.501,574,77728.05
8/10/202628.5428.5828.3528.351,294,52927.91
8/07/202628.5828.6128.2928.351,597,04927.91
8/06/202628.6028.6528.1028.142,371,77927.70
8/05/202628.0928.2127.9128.073,415,13027.63
8/04/202628.3028.4827.9328.121,845,83827.68
8/03/202628.1928.3928.1228.361,901,23327.92
7/31/202627.7328.0527.5027.952,253,99427.51
7/30/202627.2827.6027.1727.603,161,67027.17
7/29/202625.9626.1825.6525.661,412,78025.26
7/28/202626.2526.5726.1826.521,074,02026.10
7/27/202626.4226.5926.3126.591,140,30326.17
7/24/202625.7726.0225.7525.95993,22225.54
7/23/202625.4325.4625.1925.31789,89924.91
7/22/202626.2126.3426.1326.231,131,81125.82
7/21/202625.6125.7925.5025.66753,39925.26
7/20/202625.2425.3725.0925.12915,88624.73
7/17/202624.9325.2724.9025.14864,79124.75