Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
10.38
+0.29 (2.87%)
Nov 4, 2024, 1:03 PM EST - Market open
BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 10.09 | 10.23 | 10.09 | 10.09 | 10.09 | 1.61% | 1,468,416 |
| Oct 31, 2024 | 9.94 | 9.97 | 9.82 | 9.93 | 9.93 | 0.81% | 990,330 |
| Oct 30, 2024 | 9.71 | 9.91 | 9.69 | 9.85 | 9.85 | 1.03% | 1,257,849 |
| Oct 29, 2024 | 9.79 | 9.84 | 9.73 | 9.75 | 9.75 | -1.02% | 1,313,101 |
| Oct 28, 2024 | 9.69 | 9.85 | 9.68 | 9.85 | 9.85 | 1.55% | 1,245,961 |
| Oct 25, 2024 | 9.81 | 9.83 | 9.70 | 9.70 | 9.70 | -1.22% | 855,769 |
| Oct 24, 2024 | 9.87 | 9.89 | 9.74 | 9.82 | 9.82 | 0.10% | 1,059,416 |
| Oct 23, 2024 | 9.85 | 9.90 | 9.78 | 9.81 | 9.81 | -1.11% | 1,560,567 |
| Oct 22, 2024 | 9.85 | 9.94 | 9.82 | 9.92 | 9.92 | 0.92% | 2,074,643 |
| Oct 21, 2024 | 9.93 | 9.96 | 9.79 | 9.83 | 9.83 | -2.48% | 779,478 |
| Oct 18, 2024 | 10.09 | 10.12 | 10.04 | 10.08 | 10.08 | 2.13% | 818,943 |
| Oct 17, 2024 | 9.91 | 9.94 | 9.84 | 9.87 | 9.87 | -1.89% | 1,498,153 |
| Oct 16, 2024 | 10.18 | 10.20 | 10.05 | 10.06 | 10.06 | -0.79% | 959,184 |
| Oct 15, 2024 | 10.20 | 10.32 | 10.13 | 10.14 | 10.14 | -0.88% | 2,258,776 |
| Oct 14, 2024 | 10.19 | 10.25 | 10.18 | 10.23 | 10.23 | 0.49% | 526,400 |
| Oct 11, 2024 | 10.11 | 10.19 | 10.09 | 10.18 | 10.18 | 1.19% | 868,092 |
| Oct 10, 2024 | 10.12 | 10.13 | 9.99 | 10.06 | 10.06 | -0.89% | 1,299,781 |
| Oct 9, 2024 | 10.10 | 10.17 | 10.09 | 10.15 | 10.15 | -3.61% | 642,338 |
| Oct 8, 2024 | 10.50 | 10.56 | 10.46 | 10.53 | 10.20 | -0.85% | 1,084,043 |
| Oct 7, 2024 | 10.69 | 10.70 | 10.56 | 10.62 | 10.29 | 0.85% | 1,626,737 |
| Oct 4, 2024 | 10.52 | 10.56 | 10.44 | 10.53 | 10.20 | 2.03% | 1,053,581 |
| Oct 3, 2024 | 10.28 | 10.36 | 10.24 | 10.32 | 10.00 | 1.18% | 828,576 |
| Oct 2, 2024 | 10.23 | 10.25 | 10.16 | 10.20 | 9.88 | -0.78% | 2,505,590 |
| Oct 1, 2024 | 10.54 | 10.56 | 10.24 | 10.28 | 9.96 | -5.17% | 1,724,451 |
| Sep 30, 2024 | 10.92 | 10.94 | 10.76 | 10.84 | 10.50 | -2.08% | 1,021,404 |
| Sep 27, 2024 | 11.15 | 11.17 | 11.04 | 11.07 | 10.73 | -0.63% | 930,886 |
| Sep 26, 2024 | 11.10 | 11.20 | 11.03 | 11.14 | 10.80 | 3.44% | 1,491,908 |
| Sep 25, 2024 | 10.89 | 10.90 | 10.74 | 10.77 | 10.44 | -1.01% | 1,209,585 |
| Sep 24, 2024 | 10.77 | 10.88 | 10.76 | 10.88 | 10.54 | 0.37% | 1,222,075 |
| Sep 23, 2024 | 10.88 | 10.92 | 10.83 | 10.84 | 10.50 | -0.18% | 1,543,655 |
| Sep 20, 2024 | 10.98 | 10.99 | 10.85 | 10.86 | 10.52 | -0.73% | 1,208,933 |
| Sep 19, 2024 | 10.77 | 10.94 | 10.70 | 10.94 | 10.60 | 3.80% | 1,749,002 |
| Sep 18, 2024 | 10.57 | 10.69 | 10.51 | 10.54 | 10.21 | 0.67% | 1,412,472 |
| Sep 17, 2024 | 10.50 | 10.54 | 10.42 | 10.47 | 10.15 | 0.38% | 1,055,712 |
| Sep 16, 2024 | 10.36 | 10.44 | 10.33 | 10.43 | 10.11 | 1.26% | 1,507,570 |
| Sep 13, 2024 | 10.17 | 10.31 | 10.16 | 10.30 | 9.98 | 2.08% | 3,367,293 |
| Sep 12, 2024 | 9.96 | 10.09 | 9.89 | 10.09 | 9.78 | 1.61% | 1,428,115 |
| Sep 11, 2024 | 9.90 | 9.94 | 9.69 | 9.93 | 9.62 | 0.71% | 1,369,771 |
| Sep 10, 2024 | 10.01 | 10.01 | 9.78 | 9.86 | 9.56 | -1.30% | 1,640,572 |
| Sep 9, 2024 | 9.99 | 10.05 | 9.95 | 9.99 | 9.68 | 1.22% | 1,624,618 |
| Sep 6, 2024 | 10.11 | 10.14 | 9.83 | 9.87 | 9.56 | -2.57% | 1,431,168 |
| Sep 5, 2024 | 10.19 | 10.21 | 10.08 | 10.13 | 9.82 | 1.50% | 1,318,882 |
| Sep 4, 2024 | 10.05 | 10.10 | 9.97 | 9.98 | 9.67 | -1.96% | 1,130,428 |
| Sep 3, 2024 | 10.39 | 10.39 | 10.17 | 10.18 | 9.87 | -4.41% | 1,064,091 |
| Aug 30, 2024 | 10.58 | 10.66 | 10.56 | 10.65 | 10.32 | 0.85% | 936,265 |
| Aug 29, 2024 | 10.59 | 10.60 | 10.52 | 10.56 | 10.23 | - | 655,139 |
| Aug 28, 2024 | 10.45 | 10.59 | 10.44 | 10.56 | 10.23 | -0.56% | 774,967 |
| Aug 27, 2024 | 10.58 | 10.62 | 10.57 | 10.62 | 10.29 | 0.85% | 478,353 |
| Aug 26, 2024 | 10.50 | 10.57 | 10.46 | 10.53 | 10.20 | -0.57% | 546,842 |
| Aug 23, 2024 | 10.42 | 10.60 | 10.41 | 10.59 | 10.26 | 2.02% | 787,612 |
| Aug 22, 2024 | 10.43 | 10.45 | 10.37 | 10.38 | 10.06 | -0.76% | 717,880 |
| Aug 21, 2024 | 10.49 | 10.50 | 10.40 | 10.46 | 10.14 | 0.67% | 1,019,391 |
| Aug 20, 2024 | 10.34 | 10.41 | 10.32 | 10.39 | 10.07 | -0.76% | 974,719 |
| Aug 19, 2024 | 10.41 | 10.48 | 10.40 | 10.47 | 10.15 | 2.55% | 4,056,535 |
| Aug 16, 2024 | 10.11 | 10.21 | 10.11 | 10.21 | 9.89 | 1.49% | 746,199 |
| Aug 15, 2024 | 10.03 | 10.11 | 10.02 | 10.06 | 9.75 | 1.72% | 811,886 |
| Aug 14, 2024 | 9.90 | 9.92 | 9.86 | 9.89 | 9.58 | -0.20% | 704,043 |
| Aug 13, 2024 | 9.78 | 9.93 | 9.77 | 9.91 | 9.60 | 1.75% | 757,016 |
| Aug 12, 2024 | 9.75 | 9.79 | 9.68 | 9.74 | 9.44 | -0.20% | 787,002 |
| Aug 9, 2024 | 9.67 | 9.78 | 9.65 | 9.76 | 9.46 | 0.62% | 1,307,488 |
| Aug 8, 2024 | 9.68 | 9.73 | 9.62 | 9.70 | 9.40 | 1.57% | 1,143,016 |
| Aug 7, 2024 | 9.74 | 9.79 | 9.53 | 9.55 | 9.25 | -0.31% | 2,482,884 |
| Aug 6, 2024 | 9.33 | 9.64 | 9.31 | 9.58 | 9.28 | - | 7,335,787 |
| Aug 5, 2024 | 9.43 | 9.62 | 9.39 | 9.58 | 9.28 | -1.03% | 2,012,639 |
| Aug 2, 2024 | 9.82 | 9.84 | 9.66 | 9.68 | 9.38 | -2.22% | 1,419,964 |
| Aug 1, 2024 | 10.24 | 10.28 | 9.83 | 9.90 | 9.59 | -6.07% | 1,403,084 |
| Jul 31, 2024 | 10.56 | 10.62 | 10.48 | 10.54 | 10.21 | -3.66% | 5,343,525 |
| Jul 30, 2024 | 10.98 | 11.06 | 10.94 | 10.94 | 10.60 | 0.74% | 1,326,482 |
| Jul 29, 2024 | 10.91 | 10.92 | 10.76 | 10.86 | 10.52 | -1.00% | 2,302,253 |
| Jul 26, 2024 | 10.85 | 10.97 | 10.84 | 10.97 | 10.63 | 0.64% | 1,195,733 |
| Jul 25, 2024 | 10.85 | 10.96 | 10.74 | 10.90 | 10.56 | 0.18% | 1,110,475 |
| Jul 24, 2024 | 10.97 | 11.04 | 10.86 | 10.88 | 10.54 | -2.07% | 1,086,915 |
| Jul 23, 2024 | 11.04 | 11.17 | 11.00 | 11.11 | 10.77 | 0.73% | 826,692 |
| Jul 22, 2024 | 10.93 | 11.08 | 10.88 | 11.03 | 10.69 | 2.13% | 1,893,380 |
| Jul 19, 2024 | 10.71 | 10.82 | 10.68 | 10.80 | 10.47 | 0.47% | 606,638 |
| Jul 18, 2024 | 10.86 | 10.90 | 10.74 | 10.75 | 10.42 | 0.37% | 780,362 |
| Jul 17, 2024 | 10.68 | 10.75 | 10.66 | 10.71 | 10.38 | 1.04% | 620,086 |
| Jul 16, 2024 | 10.51 | 10.60 | 10.46 | 10.60 | 10.27 | -0.38% | 528,427 |
| Jul 15, 2024 | 10.69 | 10.72 | 10.62 | 10.64 | 10.31 | - | 606,175 |
| Jul 12, 2024 | 10.59 | 10.66 | 10.59 | 10.64 | 10.31 | 1.04% | 714,551 |
| Jul 11, 2024 | 10.50 | 10.56 | 10.47 | 10.53 | 10.20 | 0.38% | 454,820 |
| Jul 10, 2024 | 10.36 | 10.50 | 10.36 | 10.49 | 10.17 | 2.24% | 527,531 |
| Jul 9, 2024 | 10.20 | 10.32 | 10.18 | 10.26 | 9.94 | -0.68% | 1,008,891 |
| Jul 8, 2024 | 10.45 | 10.46 | 10.31 | 10.33 | 10.01 | -0.86% | 591,238 |
| Jul 5, 2024 | 10.30 | 10.42 | 10.25 | 10.42 | 10.10 | 0.58% | 556,071 |
| Jul 3, 2024 | 10.30 | 10.36 | 10.27 | 10.36 | 10.04 | 2.37% | 710,304 |
| Jul 2, 2024 | 10.02 | 10.13 | 10.01 | 10.12 | 9.81 | -0.30% | 658,199 |
| Jul 1, 2024 | 10.15 | 10.22 | 10.09 | 10.15 | 9.84 | 1.20% | 1,571,680 |
| Jun 28, 2024 | 9.92 | 10.05 | 9.91 | 10.03 | 9.72 | 1.62% | 739,084 |
| Jun 27, 2024 | 9.85 | 9.91 | 9.84 | 9.87 | 9.56 | 0.51% | 1,305,724 |
| Jun 26, 2024 | 9.74 | 9.83 | 9.72 | 9.82 | 9.52 | -1.31% | 589,928 |
| Jun 25, 2024 | 9.93 | 9.97 | 9.85 | 9.95 | 9.64 | -1.09% | 886,710 |
| Jun 24, 2024 | 10.02 | 10.11 | 10.00 | 10.06 | 9.75 | 3.29% | 1,950,689 |
| Jun 21, 2024 | 9.77 | 9.84 | 9.70 | 9.74 | 9.44 | -2.89% | 1,957,915 |
| Jun 20, 2024 | 9.93 | 10.10 | 9.93 | 10.03 | 9.72 | 1.42% | 1,092,602 |
| Jun 18, 2024 | 9.82 | 9.92 | 9.80 | 9.89 | 9.58 | 0.71% | 1,181,006 |
| Jun 17, 2024 | 9.73 | 9.85 | 9.67 | 9.82 | 9.52 | 1.87% | 858,627 |
| Jun 14, 2024 | 9.52 | 9.70 | 9.48 | 9.64 | 9.34 | -1.83% | 2,024,212 |
| Jun 13, 2024 | 10.03 | 10.03 | 9.77 | 9.82 | 9.52 | -3.06% | 1,243,424 |
| Jun 12, 2024 | 10.12 | 10.19 | 10.08 | 10.13 | 9.82 | -1.46% | 1,070,322 |