Singapore markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.79-0.17 (-1.55%)
At close: 04:00PM EDT
10.79 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202410.8510.9110.7310.7910.793,433,700
18 Apr 202410.9511.1410.9010.9610.961,618,800
17 Apr 202410.8410.9310.7810.8310.83900,500
16 Apr 202410.5810.6010.5010.5010.50894,000
15 Apr 202410.8210.8810.6710.6710.671,942,700
12 Apr 202410.5810.6910.5310.5510.551,753,200
11 Apr 202410.8610.8610.6910.8110.812,015,900
10 Apr 202411.1011.2311.0211.1311.131,619,600
09 Apr 202411.5611.5711.3211.4011.401,063,800
08 Apr 202411.5311.5811.5011.5311.531,009,700
08 Apr 20240.425 Dividend
05 Apr 202411.8211.8811.7711.8011.381,915,900
04 Apr 202412.1612.2011.9211.9511.521,617,300
03 Apr 202411.8611.9911.8611.9211.491,115,500
02 Apr 202411.7811.8211.7211.8111.381,198,800
01 Apr 202411.9011.9311.6911.7411.32650,300
28 Mar 202411.9612.0011.8111.8411.411,235,200
27 Mar 202411.7911.8511.7611.8511.42677,800
26 Mar 202411.6611.7711.6611.7211.30727,300
25 Mar 202411.7011.8011.6411.6611.241,453,600
22 Mar 202411.7911.8311.7311.7911.37954,200
21 Mar 202411.7411.7811.6811.6911.272,978,500
20 Mar 202411.3011.5611.2811.5311.11920,100
19 Mar 202411.3511.4211.3211.3910.981,542,300
18 Mar 202411.4011.4111.2511.2910.88708,700
15 Mar 202411.2911.4211.2911.3910.98896,600
14 Mar 202411.1511.1911.0011.0510.651,694,300
13 Mar 202411.3011.3311.2211.2510.84752,300
12 Mar 202410.9911.2110.9611.1810.781,330,200
11 Mar 202410.8410.8910.8110.8610.47802,400
08 Mar 202410.9010.9310.7610.8010.411,866,500
07 Mar 202410.6610.8510.6410.8510.468,557,700
06 Mar 202410.5310.6010.4810.5510.173,811,000
05 Mar 202410.2610.3010.2410.249.871,040,000
04 Mar 202410.1810.2310.1610.199.82741,900
01 Mar 202410.1710.1710.0610.109.74876,800
29 Feb 20249.979.979.889.959.59931,300
28 Feb 202410.1010.1210.0210.029.661,019,900
27 Feb 202410.1110.1710.1010.149.77661,500
26 Feb 202410.2110.2510.1910.239.86531,700
23 Feb 202410.1410.2510.1310.239.861,433,900
22 Feb 202410.1110.1510.0510.099.731,908,700
21 Feb 202410.0010.069.9810.009.642,466,900
20 Feb 20249.749.919.749.919.551,709,200
16 Feb 20249.699.739.639.679.32730,900
15 Feb 20249.659.789.659.719.361,820,000
14 Feb 20249.869.909.829.889.52530,700
13 Feb 20249.919.969.849.869.503,265,100
12 Feb 20249.9310.019.9010.009.642,118,200
09 Feb 20249.819.929.789.929.561,347,500
08 Feb 20249.799.829.789.819.461,842,400
07 Feb 20249.689.709.599.709.352,257,800
06 Feb 20249.809.809.719.719.362,022,800
05 Feb 20249.609.649.559.649.291,983,500
02 Feb 20249.629.699.619.659.301,977,600
01 Feb 20249.499.509.359.509.161,634,000
31 Jan 20249.459.489.339.338.991,679,200
30 Jan 20249.219.369.219.338.991,287,500
29 Jan 20248.688.858.658.858.531,104,800
26 Jan 20248.758.788.728.788.46598,500
25 Jan 20248.828.838.718.768.441,424,000
24 Jan 20248.938.958.898.908.58602,000
23 Jan 20248.778.828.758.808.481,316,300
22 Jan 20248.828.878.828.858.53588,100
19 Jan 20248.668.758.638.758.43626,100
18 Jan 20248.808.818.728.798.47536,700
17 Jan 20248.708.778.708.768.44723,500
16 Jan 20248.798.858.748.798.471,095,300
12 Jan 20249.089.139.029.078.74644,800
11 Jan 20249.179.199.029.078.74701,900
10 Jan 20249.179.229.159.188.85582,900
09 Jan 20249.129.209.069.168.831,880,200
08 Jan 20249.429.439.369.429.08558,200
05 Jan 20249.279.379.269.298.96572,300
04 Jan 20249.199.269.169.188.851,056,900
03 Jan 20249.079.099.029.058.72570,700
02 Jan 20249.159.219.159.208.87804,200
29 Dec 20239.099.139.069.118.78774,000
28 Dec 20239.069.089.029.028.70597,100
27 Dec 20239.119.149.099.148.81714,000
26 Dec 20239.029.129.029.128.79413,800
22 Dec 20239.099.109.009.038.701,026,400
21 Dec 20239.039.048.979.028.70980,600
20 Dec 20238.928.978.818.828.501,007,800
19 Dec 20239.019.099.009.088.75787,900
18 Dec 20238.978.998.958.968.64830,500
15 Dec 20238.989.048.958.958.631,074,500
14 Dec 20239.149.229.099.188.85785,900
13 Dec 20239.089.249.049.218.88826,300
12 Dec 20239.059.109.039.088.75678,700
11 Dec 20239.099.129.069.118.78813,200
08 Dec 20239.089.169.079.148.81683,500
07 Dec 20239.059.149.029.138.80899,200
06 Dec 20239.319.329.199.208.87706,800
05 Dec 20239.339.359.259.268.93836,500
04 Dec 20239.359.419.339.399.051,799,900
01 Dec 20239.299.339.249.288.951,319,600
30 Nov 20239.269.319.219.298.962,202,700
29 Nov 20239.509.529.459.459.112,838,800
28 Nov 20239.379.409.329.349.001,350,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...