Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS
· Delayed Price · Currency is USD
12.10
0.00 (0.00%)
At close: Feb 11, 2025
BBVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.74% | 301 |
| Feb 20, 2025 | 13.25 | 13.25 | 12.88 | 12.88 | 12.88 | 1.54% | 1,593 |
| Feb 19, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 3.09% | 228,685 |
| Feb 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | 385 |
| Feb 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5.85% | 145,620 |
| Feb 6, 2025 | 11.98 | 11.98 | 11.43 | 11.43 | 11.43 | -1.81% | 229,839 |
| Feb 5, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 5.93% | 155 |
| Feb 4, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -3.17% | 247 |
| Feb 3, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -4.78% | 1,958 |
| Jan 31, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 3.74% | 27,264 |
| Jan 30, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 10.69% | 415 |
| Jan 16, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -3.26% | 124 |
| Jan 13, 2025 | 10.75 | 10.75 | 10.47 | 10.73 | 10.73 | -1.56% | 4,672 |
| Jan 10, 2025 | 10.67 | 10.90 | 10.33 | 10.90 | 10.90 | 7.25% | 160,931 |
| Jan 7, 2025 | 10.55 | 10.55 | 10.16 | 10.16 | 10.16 | 4.04% | 2,966 |
| Dec 19, 2024 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 6.91% | 280,000 |
| Nov 22, 2024 | 9.62 | 9.62 | 9.14 | 9.14 | 9.14 | -16.94% | 51,619 |
| Sep 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.68 | 8.37% | 13,050 |
| Sep 5, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.86 | 0.89% | 250 |
| Aug 30, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.77 | -8.47% | 9,814 |
| Aug 29, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.67 | 11.02% | 134 |
| Aug 28, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.61 | 3.13% | 134 |
| Aug 14, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.32 | -0.26% | 5,090 |
| Aug 9, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.35 | -7.23% | 108 |
| Jul 10, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.08 | 3.23% | 104 |
| Jun 17, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.76 | 0.50% | 134 |
| Jun 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | -3.57% | 4,288 |
| May 22, 2024 | 10.85 | 11.05 | 10.37 | 10.37 | 10.07 | -3.45% | 141,187 |
| May 15, 2024 | 10.95 | 11.05 | 10.74 | 10.74 | 10.43 | 2.78% | 387,956 |
| May 13, 2024 | 10.70 | 10.70 | 10.05 | 10.45 | 10.15 | 0.48% | 7,764 |
| May 2, 2024 | 10.44 | 10.44 | 10.40 | 10.40 | 10.10 | -10.54% | 1,315,247 |
| Apr 29, 2024 | 11.21 | 11.63 | 11.21 | 11.63 | 11.29 | -1.32% | 27,443 |
| Apr 23, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.44 | 9.07% | 716 |
| Apr 15, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.49 | -1.59% | 308 |
| Apr 12, 2024 | 10.85 | 10.98 | 10.85 | 10.98 | 10.66 | -5.14% | 1,105 |
| Apr 9, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.24 | 0.17% | 292 |
| Apr 8, 2024 | 12.05 | 12.05 | 11.55 | 11.55 | 11.22 | -5.13% | 309 |
| Apr 4, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.82 | 1.88% | 220 |
| Apr 3, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.60 | 4.37% | 528 |
| Mar 25, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.12 | 2.14% | 315,960 |
| Mar 22, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 10.89 | -7.17% | 3,698 |
| Mar 21, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.73 | 8.11% | 149 |
| Mar 18, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.85 | -0.23% | 180,300 |
| Mar 15, 2024 | 11.33 | 11.33 | 11.20 | 11.20 | 10.87 | 10.41% | 1,366 |
| Mar 6, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.85 | -1.07% | 378,187 |
| Mar 5, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.95 | 0.08% | 606 |
| Mar 1, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.95 | 4.83% | 218 |
| Feb 29, 2024 | 9.96 | 9.96 | 9.77 | 9.77 | 9.49 | -3.56% | 5,560 |