Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS
· Delayed Price · Currency is USD
14.45
-0.13 (-0.86%)
At close: Mar 25, 2025
BBVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.86% | 606 |
| Mar 17, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 6.78% | 1,662 |
| Mar 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.67% | 134 |
| Mar 13, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.36% | 150 |
| Mar 12, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.37% | 1,047 |
| Mar 11, 2025 | 13.60 | 13.89 | 13.60 | 13.89 | 13.89 | -1.87% | 291 |
| Mar 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 8.26% | 517 |
| Mar 4, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -1.73% | 156 |
| Feb 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.86% | 337 |
| Feb 24, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.31% | 1,075 |
| 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 |