Banco Bilbao Vizcaya Argentaria, S.A. (BBVA) NYSE

19.57

+0.09(+0.46%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202519.6319.5719.5719.6519.295.16M
October 16, 20251819.4819.482017.96.36M
October 15, 202518.4718.2618.2618.5318.111.13M
October 14, 202518.418.5718.5718.6218.311.34M
October 13, 202518.1518.3418.3418.3818.14707,240
October 10, 202518.5418.0418.0418.6218.011.21M
October 09, 202518.6518.4818.4818.6718.4940,000
October 08, 202518.8118.918.919.0518.741.63M
October 07, 202518.8118.5918.5918.8318.561.06M
October 06, 202519.0618.818.819.0918.721.2M
October 03, 202519.3919.2519.2519.4219.141.08M
October 02, 202519.319.0819.0819.3619.011.22M
October 01, 202519.2819.2219.2219.319.151M
September 30, 202519.1719.2519.2519.3119.08783,510
September 29, 202519.1219.0319.0319.1718.97586,511
September 26, 202519.119.2519.2519.2919.1829,412
September 25, 202518.9118.7918.7918.9218.68874,373
September 24, 202519.0319.2819.2819.2818.991.07M
September 23, 202519.1318.9818.9819.1618.931.05M
September 22, 202518.8518.8218.8218.8918.721.14M
September 19, 202519.319.3119.3119.4119.211.03M
September 18, 202518.9619.1219.1219.1718.941.24M
September 17, 202518.9819.0119.0119.2518.941.62M
September 16, 202519.1219.1819.1819.2419.061.17M
September 15, 202519.1619.2319.2319.2419.11998,146
September 12, 202518.8619.0719.0719.1118.86823,900
September 11, 202518.9619.1119.1119.1118.92902,600
September 10, 202518.9218.8918.8919.0118.821.06M
September 09, 202518.4318.6218.6218.718.41867,465
September 08, 202518.4618.5118.5118.5618.41732,336
September 05, 202518.6518.318.318.6818.231.51M
September 04, 202518.318.4618.4618.4918.221.32M
September 03, 202517.8417.9917.9918.0117.82985,865
September 02, 202517.8518.0818.0818.1217.771.01M
August 29, 202518.0118.1318.1318.1517.98860,900
August 28, 202518.0718.1518.1518.2118.031.19M
August 27, 202517.9917.9617.9618.0417.882.28M
August 26, 202518.4918.4618.4618.5318.391.56M
August 25, 202518.9118.6518.6518.9918.643.2M
August 22, 202519.0719.1319.1319.319.051.49M
August 21, 202518.9618.9818.9819.0618.94796,800
August 20, 202518.9518.8918.8919.0218.831.08M
August 19, 202519.0818.9318.9319.1318.91.08M
August 18, 202518.9619.0719.0719.0818.95955,116
August 15, 202519.3819.2419.2419.3919.191.09M
August 14, 202518.8419.0519.0519.0818.841.4M
August 13, 202518.6518.7218.7218.7618.651.63M
August 12, 202518.4218.3918.3918.4818.351.76M
August 11, 202518.5518.6218.6218.6818.491.3M
August 08, 202518.4718.5918.5918.6418.412.06M
August 07, 202517.9718.1218.1218.1217.861.44M
August 06, 202517.5917.7417.7417.7617.591.74M
August 05, 202517.1717.2817.2817.3317.111.47M
August 04, 20251717.0617.0617.1616.991.46M
August 01, 202516.6516.6616.6616.716.441.65M
July 31, 202516.7716.7316.7316.7916.612.62M
July 30, 202515.3715.5415.5415.6315.361.56M
July 29, 202515.5215.6415.6415.6615.461.25M
July 28, 202515.4215.3115.3115.4215.241.07M
July 25, 202515.2615.4215.4215.4515.211.63M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved