Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS · Delayed Price · Currency is USD
9.77
0.00 (0.00%)
At close: Dec 19, 2024

BBVXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20249.769.779.769.779.776.91%280,000
Nov 22, 20249.629.629.149.149.14-16.94%51,619
Sep 26, 202411.0011.0011.0011.0010.688.37%13,050
Sep 5, 202410.1510.1510.1510.159.860.89%250
Aug 30, 202410.0610.0610.0610.069.77-8.47%9,814
Aug 29, 202410.9910.9910.9910.9910.6711.02%134
Aug 28, 20249.909.909.909.909.613.13%134
Aug 14, 20249.609.609.609.609.32-0.26%5,090
Aug 9, 20249.639.639.639.639.35-7.23%108
Jul 10, 202410.3810.3810.3810.3810.083.23%104
Jun 17, 202410.0510.0510.0510.059.760.50%134
Jun 12, 202410.0010.0010.0010.009.71-3.57%4,288
May 22, 202410.8511.0510.3710.3710.07-3.45%141,187
May 15, 202410.9511.0510.7410.7410.432.78%387,956
May 13, 202410.7010.7010.0510.4510.150.48%7,764
May 2, 202410.4410.4410.4010.4010.10-10.54%1,315,247
Apr 29, 202411.2111.6311.2111.6311.29-1.32%27,443
Apr 23, 202411.7811.7811.7811.7811.449.07%716
Apr 15, 202410.8010.8010.8010.8010.49-1.59%308
Apr 12, 202410.8510.9810.8510.9810.66-5.14%1,105
Apr 9, 202411.5711.5711.5711.5711.240.17%292
Apr 8, 202412.0512.0511.5511.5511.22-5.13%309
Apr 4, 202412.1812.1812.1812.1811.821.88%220
Apr 3, 202411.9511.9511.9511.9511.604.37%528
Mar 25, 202411.4511.4511.4511.4511.122.14%315,960
Mar 22, 202411.2111.2111.2111.2110.89-7.17%3,698
Mar 21, 202412.0812.0812.0812.0811.738.11%149
Mar 18, 202411.1711.1711.1711.1710.85-0.23%180,300
Mar 15, 202411.3311.3311.2011.2010.8710.41%1,366
Mar 6, 202410.1410.1410.1410.149.85-1.07%378,187
Mar 5, 202410.2510.2510.2510.259.950.08%606
Mar 1, 202410.2410.2410.2410.249.954.83%218
Feb 29, 20249.969.969.779.779.49-3.56%5,560
Feb 28, 202410.1310.1310.1310.139.844.34%92,365
Feb 21, 20249.719.719.719.719.43-1.48%600,924
Feb 20, 20249.869.869.869.869.575.30%500,305
Feb 14, 20249.949.949.369.369.09-4.96%51,582
Feb 12, 202410.1510.159.859.859.564.21%1,521
Feb 7, 20249.899.899.459.459.182.38%5,893
Feb 5, 20249.829.829.239.238.96-2.94%978
Feb 1, 20249.519.519.519.519.24-2.97%1,195
Jan 31, 20249.809.809.809.809.5210.62%1,116
Jan 30, 20248.868.868.868.868.60-0.39%671
Jan 29, 20248.908.908.908.908.64-2.12%555
Jan 25, 20248.409.098.409.098.835.31%4,064
Jan 23, 20248.638.638.638.638.38-400,500
Jan 22, 20248.888.888.638.638.381.41%1,496
Jan 17, 20248.518.518.518.518.26-11.05%112
Jan 10, 20249.579.579.579.579.290.22%309
Jan 4, 20249.559.559.559.559.271.70%672
Jan 3, 20249.399.399.399.399.115.46%793
Dec 29, 20238.908.908.908.908.64-1.33%891