Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS
· Delayed Price · Currency is USD
11.00
0.00 (0.00%)
At close: Sep 26, 2024
BBVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.84 | 4.34% | 92,365 |
| Feb 21, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.43 | -1.48% | 600,924 |
| Feb 20, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.57 | 5.30% | 500,305 |
| Feb 14, 2024 | 9.94 | 9.94 | 9.36 | 9.36 | 9.09 | -4.96% | 51,582 |
| Feb 12, 2024 | 10.15 | 10.15 | 9.85 | 9.85 | 9.56 | 4.21% | 1,521 |
| Feb 7, 2024 | 9.89 | 9.89 | 9.45 | 9.45 | 9.18 | 2.38% | 5,893 |
| Feb 5, 2024 | 9.82 | 9.82 | 9.23 | 9.23 | 8.96 | -2.94% | 978 |
| Feb 1, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.24 | -2.97% | 1,195 |
| Jan 31, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.52 | 10.62% | 1,116 |
| Jan 30, 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.60 | -0.39% | 671 |
| Jan 29, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.64 | -2.12% | 555 |
| Jan 25, 2024 | 8.40 | 9.09 | 8.40 | 9.09 | 8.83 | 5.31% | 4,064 |
| Jan 23, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.38 | - | 400,500 |
| Jan 22, 2024 | 8.88 | 8.88 | 8.63 | 8.63 | 8.38 | 1.41% | 1,496 |
| Jan 17, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.26 | -11.05% | 112 |
| Jan 10, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.29 | 0.22% | 309 |
| Jan 4, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.27 | 1.70% | 672 |
| Jan 3, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.11 | 5.46% | 793 |
| Dec 29, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.64 | -1.33% | 891 |
| Dec 26, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.76 | 4.28% | 201 |
| Dec 22, 2023 | 9.33 | 9.33 | 8.65 | 8.65 | 8.40 | 0.17% | 1,008 |
| Dec 20, 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.39 | -7.25% | 148 |
| Dec 15, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.04 | -1.59% | 166 |
| Dec 13, 2023 | 8.83 | 9.46 | 8.83 | 9.46 | 9.19 | 7.77% | 1,289 |
| Dec 12, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.52 | -4.13% | 282 |
| Dec 11, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 8.89 | 0.01% | 101,100 |
| Dec 8, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 8.89 | 0.26% | 100,733 |
| Dec 7, 2023 | 8.75 | 9.13 | 8.75 | 9.13 | 8.87 | -1.90% | 150,218 |
| Nov 30, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.04 | 0.02% | 20,558 |
| Nov 28, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.04 | 3.98% | 254 |