Banco Bilbao Vizcaya Argentaria S.A. Common Stock (BBVA)

21.62
-0.67 (-3.01%)
NYSE · Last Trade: Apr 23rd, 5:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Banco Bilbao Vizcaya Argentaria S.A. Common Stock (BBVA)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202622.4522.4522.2422.291,394,37822.29
4/21/202622.9223.0022.3922.472,161,05922.47
4/20/202623.2723.3122.9723.202,338,51823.20
4/17/202623.8524.1423.7823.851,023,57923.85
4/16/202623.2823.3422.8922.97935,65922.97
4/15/202623.3423.4123.2423.31979,98723.31
4/14/202623.5323.7423.5123.611,274,62523.61
4/13/202622.8423.4322.8423.423,738,79523.42
4/10/202623.1023.2322.9923.061,305,52023.06
4/09/202622.4322.7722.3122.704,317,60922.70
4/08/202623.8023.8523.2023.391,353,32222.68
4/07/202621.8822.2821.7022.221,782,42921.55
4/06/202622.1022.1021.8221.821,501,68621.16
4/02/202621.2421.9221.0821.921,503,10021.26
4/01/202621.9122.0021.6921.821,059,28221.16
3/31/202620.9321.6620.8821.661,908,96421.00
3/30/202620.6220.6820.2620.332,249,66619.71
3/27/202620.6320.8720.3220.421,635,15119.80
3/26/202621.1721.3320.9220.921,226,50020.29
3/25/202621.7121.7921.3921.492,460,64620.84
3/24/202620.8421.5220.7321.354,941,45020.70
3/23/202621.0821.8121.0821.443,032,89820.79
3/20/202621.1021.1020.3720.543,153,34319.92
3/19/202620.2621.0520.2520.942,387,55720.31
3/18/202620.9521.1120.7520.771,804,59620.14
3/17/202621.1221.2320.7320.881,384,17720.25
3/16/202620.7621.0220.7320.921,993,02820.29
3/13/202620.8420.9820.3620.451,616,02919.83
3/12/202620.8721.0220.4720.822,104,69920.19
3/11/202621.7421.9721.6121.881,527,46821.22
3/10/202621.7922.4321.6521.961,913,26921.30
3/09/202620.8921.6620.6221.572,086,20720.92
3/06/202621.0521.4520.8121.321,537,16720.67
3/05/202621.7321.8821.3121.532,556,51820.88
3/04/202621.7022.1021.6422.052,131,02221.38
3/03/202620.8021.1120.5020.884,125,42920.25
3/02/202622.1522.3722.0122.242,778,12121.57
2/27/202623.5523.5822.9623.131,883,37422.43
2/26/202623.5923.7323.4523.661,790,96622.94
2/25/202623.5523.8023.5123.772,843,75823.05
2/24/202623.1123.5923.0323.532,888,70922.82
2/23/202623.9023.9923.4123.692,482,19222.97
2/20/202623.1623.5323.1123.511,214,54722.80
2/19/202623.0223.2422.9523.201,056,64722.50
2/18/202623.3523.5823.3323.491,268,68822.78
2/17/202622.8523.1422.8423.111,926,70922.41
2/13/202622.6522.8522.5022.738,819,99822.04
2/12/202623.9123.9423.2123.331,539,76022.62
2/11/202624.1524.2323.6824.081,663,60623.35
2/10/202624.6724.6924.3024.551,307,94823.81
2/09/202624.2924.6724.1824.582,048,33223.84
2/06/202623.9524.1023.6624.095,636,21923.36
2/05/202623.8824.1723.1523.205,532,84922.50
2/04/202626.0326.2025.3925.671,961,04624.89
2/03/202625.9026.0525.4825.652,345,21924.87
2/02/202625.5425.9625.5425.931,347,95225.15
1/30/202625.6025.7125.2325.421,312,79824.65
1/29/202625.6825.7324.8925.442,001,42424.67
1/28/202625.3025.3624.9825.141,703,90024.38
1/27/202625.8126.1425.7726.111,866,67325.32
1/26/202625.2525.4425.2325.421,108,57024.65