Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
9.74
-0.13 (-1.32%)
At close: Nov 20, 2024, 4:00 PM
9.63
-0.11 (-1.13%)
Pre-market: Nov 21, 2024, 4:21 AM EST

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.819.829.679.749.74-1.32%849,691
Nov 19, 20249.739.889.719.879.87-0.90%994,008
Nov 18, 20249.8310.009.819.969.961.43%2,676,980
Nov 15, 20249.839.909.769.829.822.94%2,634,789
Nov 14, 20249.549.639.539.549.542.14%1,546,233
Nov 13, 20249.419.439.289.349.34-1.06%1,537,094
Nov 12, 20249.649.659.419.449.44-2.88%2,346,673
Nov 11, 20249.789.819.709.729.72-0.51%1,719,941
Nov 8, 20249.889.909.709.779.77-2.50%1,960,011
Nov 7, 202410.0810.179.9710.0210.023.83%3,804,663
Nov 6, 20249.639.699.549.659.65-7.74%4,122,512
Nov 5, 202410.3910.5010.3610.4610.461.26%791,415
Nov 4, 202410.4510.4810.3310.3310.332.38%1,467,085
Nov 1, 202410.0910.2310.0910.0910.091.61%1,468,416
Oct 31, 20249.949.979.829.939.930.81%990,330
Oct 30, 20249.719.919.699.859.851.03%1,257,849
Oct 29, 20249.799.849.739.759.75-1.02%1,313,101
Oct 28, 20249.699.859.689.859.851.55%1,245,961
Oct 25, 20249.819.839.709.709.70-1.22%855,769
Oct 24, 20249.879.899.749.829.820.10%1,059,416
Oct 23, 20249.859.909.789.819.81-1.11%1,560,567
Oct 22, 20249.859.949.829.929.920.92%2,074,643
Oct 21, 20249.939.969.799.839.83-2.48%779,478
Oct 18, 202410.0910.1210.0410.0810.082.13%818,943
Oct 17, 20249.919.949.849.879.87-1.89%1,498,153
Oct 16, 202410.1810.2010.0510.0610.06-0.79%959,184
Oct 15, 202410.2010.3210.1310.1410.14-0.88%2,258,776
Oct 14, 202410.1910.2510.1810.2310.230.49%526,400
Oct 11, 202410.1110.1910.0910.1810.181.19%868,092
Oct 10, 202410.1210.139.9910.0610.06-0.89%1,299,781
Oct 9, 202410.1010.1710.0910.1510.15-3.61%642,338
Oct 8, 202410.5010.5610.4610.5310.20-0.85%1,084,043
Oct 7, 202410.6910.7010.5610.6210.290.85%1,626,737
Oct 4, 202410.5210.5610.4410.5310.202.03%1,053,581
Oct 3, 202410.2810.3610.2410.3210.001.18%828,576
Oct 2, 202410.2310.2510.1610.209.88-0.78%2,505,590
Oct 1, 202410.5410.5610.2410.289.96-5.17%1,724,451
Sep 30, 202410.9210.9410.7610.8410.50-2.08%1,021,404
Sep 27, 202411.1511.1711.0411.0710.73-0.63%930,886
Sep 26, 202411.1011.2011.0311.1410.803.44%1,491,908
Sep 25, 202410.8910.9010.7410.7710.44-1.01%1,209,585
Sep 24, 202410.7710.8810.7610.8810.540.37%1,222,075
Sep 23, 202410.8810.9210.8310.8410.50-0.18%1,543,655
Sep 20, 202410.9810.9910.8510.8610.52-0.73%1,208,933
Sep 19, 202410.7710.9410.7010.9410.603.80%1,749,002
Sep 18, 202410.5710.6910.5110.5410.210.67%1,412,472
Sep 17, 202410.5010.5410.4210.4710.150.38%1,055,712
Sep 16, 202410.3610.4410.3310.4310.111.26%1,507,570
Sep 13, 202410.1710.3110.1610.309.982.08%3,367,293
Sep 12, 20249.9610.099.8910.099.781.61%1,428,115
Sep 11, 20249.909.949.699.939.620.71%1,369,771
Sep 10, 202410.0110.019.789.869.56-1.30%1,640,572
Sep 9, 20249.9910.059.959.999.681.22%1,624,618
Sep 6, 202410.1110.149.839.879.56-2.57%1,431,168
Sep 5, 202410.1910.2110.0810.139.821.50%1,318,882
Sep 4, 202410.0510.109.979.989.67-1.96%1,130,428
Sep 3, 202410.3910.3910.1710.189.87-4.41%1,064,091
Aug 30, 202410.5810.6610.5610.6510.320.85%936,265
Aug 29, 202410.5910.6010.5210.5610.23-655,139
Aug 28, 202410.4510.5910.4410.5610.23-0.56%774,967
Aug 27, 202410.5810.6210.5710.6210.290.85%478,353
Aug 26, 202410.5010.5710.4610.5310.20-0.57%546,842
Aug 23, 202410.4210.6010.4110.5910.262.02%787,612
Aug 22, 202410.4310.4510.3710.3810.06-0.76%717,880
Aug 21, 202410.4910.5010.4010.4610.140.67%1,019,391
Aug 20, 202410.3410.4110.3210.3910.07-0.76%974,719
Aug 19, 202410.4110.4810.4010.4710.152.55%4,056,535
Aug 16, 202410.1110.2110.1110.219.891.49%746,199
Aug 15, 202410.0310.1110.0210.069.751.72%811,886
Aug 14, 20249.909.929.869.899.58-0.20%704,043
Aug 13, 20249.789.939.779.919.601.75%757,016
Aug 12, 20249.759.799.689.749.44-0.20%787,002
Aug 9, 20249.679.789.659.769.460.62%1,307,488
Aug 8, 20249.689.739.629.709.401.57%1,143,016
Aug 7, 20249.749.799.539.559.25-0.31%2,482,884
Aug 6, 20249.339.649.319.589.28-7,335,787
Aug 5, 20249.439.629.399.589.28-1.03%2,012,639
Aug 2, 20249.829.849.669.689.38-2.22%1,419,964
Aug 1, 202410.2410.289.839.909.59-6.07%1,403,084
Jul 31, 202410.5610.6210.4810.5410.21-3.66%5,343,525
Jul 30, 202410.9811.0610.9410.9410.600.74%1,326,482
Jul 29, 202410.9110.9210.7610.8610.52-1.00%2,302,253
Jul 26, 202410.8510.9710.8410.9710.630.64%1,195,733
Jul 25, 202410.8510.9610.7410.9010.560.18%1,110,475
Jul 24, 202410.9711.0410.8610.8810.54-2.07%1,086,915
Jul 23, 202411.0411.1711.0011.1110.770.73%826,692
Jul 22, 202410.9311.0810.8811.0310.692.13%1,893,380
Jul 19, 202410.7110.8210.6810.8010.470.47%606,638
Jul 18, 202410.8610.9010.7410.7510.420.37%780,362
Jul 17, 202410.6810.7510.6610.7110.381.04%620,086
Jul 16, 202410.5110.6010.4610.6010.27-0.38%528,427
Jul 15, 202410.6910.7210.6210.6410.31-606,175
Jul 12, 202410.5910.6610.5910.6410.311.04%714,551
Jul 11, 202410.5010.5610.4710.5310.200.38%454,820
Jul 10, 202410.3610.5010.3610.4910.172.24%527,531
Jul 9, 202410.2010.3210.1810.269.94-0.68%1,008,891
Jul 8, 202410.4510.4610.3110.3310.01-0.86%591,238
Jul 5, 202410.3010.4210.2510.4210.100.58%556,071
Jul 3, 202410.3010.3610.2710.3610.042.37%710,304
Jul 2, 202410.0210.1310.0110.129.81-0.30%658,199