Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
BBVA Bilbao Vizcaya Argentaria SA (BBVA)
BBVA Bilbao Vizcaya Argentaria SA (BBVA) Historical

BBVA BBVA Bilbao Vizcaya Argentaria SA

10.605

0.015 (0.14%)

Last Updated: 10:33:21

Delayed by 15 minutes

BBVA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 13 2025	10.59	0.48	4.75%	10.34	10.65	10.33	6,508,315
Jan 10 2025	10.11	-0.06	-0.59%	10.27	10.3028	10.03	2,159,651
Jan 08 2025	10.17	-0.01	-0.10%	10.16	10.21	10.10	1,102,188
Jan 07 2025	10.18	0.17	1.70%	10.30	10.30	10.115	1,364,528
Jan 06 2025	10.01	0.39	4.05%	9.88	10.13	9.845	1,289,402
Jan 03 2025	9.62	0.13	1.37%	9.55	9.63	9.475	1,059,337
Jan 02 2025	9.49	-0.23	-2.37%	9.45	9.5394	9.435	1,692,350
Dec 31 2024	9.72	-0.04	-0.41%	9.74	9.80	9.655	999,474
Dec 30 2024	9.76	0.07	0.72%	9.72	9.77	9.6528	1,573,172
Dec 27 2024	9.69	-0.08	-0.82%	9.77	9.80	9.67	2,484,449
Dec 26 2024	9.77	0.04	0.41%	9.73	9.82	9.73	819,340
Dec 24 2024	9.73	0.02	0.21%	9.69	9.76	9.6495	582,908
Dec 23 2024	9.71	0.03	0.31%	9.60	9.715	9.5717	1,285,330
Dec 20 2024	9.68	0.02	0.21%	9.52	9.75	9.51	1,442,508
Dec 19 2024	9.66	-0.01	-0.10%	9.79	9.82	9.645	1,866,485
Dec 18 2024	9.67	-0.26	-2.62%	10.00	10.10	9.665	1,758,336
Dec 17 2024	9.93	-0.25	-2.46%	10.03	10.055	9.93	1,397,527
Dec 16 2024	10.18	-0.01	-0.10%	10.23	10.31	10.17	3,386,112
Dec 13 2024	10.19	0.12	1.19%	10.21	10.21	10.13	2,714,806
Dec 12 2024	10.07	0.11	1.10%	10.06	10.19	10.005	1,584,223
Dec 11 2024	9.96	-0.05	-0.50%	10.02	10.05	9.92	1,264,802
Dec 10 2024	10.01	-0.02	-0.20%	10.10	10.11	10.01	1,037,469
Dec 09 2024	10.03	0.00	0.00%	10.15	10.20	10.02	967,911
Dec 06 2024	10.03	-0.07	-0.69%	10.17	10.19	10.01	1,675,114
Dec 05 2024	10.10	0.40	4.12%	10.12	10.1752	10.10	1,797,569
Dec 04 2024	9.70	0.11	1.15%	9.67	9.735	9.64	1,585,697
Dec 03 2024	9.59	0.16	1.70%	9.54	9.6295	9.53	933,603
Dec 02 2024	9.43	-0.02	-0.21%	9.35	9.46	9.2798	1,064,817
Nov 29 2024	9.45	0.20	2.16%	9.31	9.46	9.31	760,309
Nov 27 2024	9.25	-0.11	-1.18%	9.25	9.31	9.23	1,096,818
Nov 26 2024	9.36	-0.31	-3.21%	9.45	9.4701	9.34	1,700,907
Nov 25 2024	9.67	0.13	1.36%	9.79	9.80	9.64	1,773,994
Nov 22 2024	9.54	-0.15	-1.55%	9.43	9.59	9.43	1,555,543
Nov 21 2024	9.69	-0.05	-0.51%	9.69	9.74	9.6198	1,465,872
Nov 20 2024	9.74	-0.13	-1.32%	9.81	9.815	9.6716	849,691
Nov 19 2024	9.87	-0.09	-0.90%	9.73	9.88	9.71	993,608
Nov 18 2024	9.96	0.14	1.43%	9.83	10.00	9.81	2,676,778
Nov 15 2024	9.82	0.28	2.94%	9.83	9.90	9.76	2,634,772
Nov 14 2024	9.54	0.20	2.14%	9.54	9.6283	9.53	1,546,232
Nov 13 2024	9.34	-0.10	-1.06%	9.41	9.425	9.28	1,537,394
Nov 12 2024	9.44	-0.28	-2.88%	9.64	9.65	9.405	2,346,673
Nov 11 2024	9.72	-0.05	-0.51%	9.78	9.81	9.70	1,718,940
Nov 08 2024	9.77	-0.25	-2.50%	9.88	9.90	9.70	1,960,008
Nov 07 2024	10.02	0.37	3.83%	10.08	10.17	9.97	3,804,663
Nov 06 2024	9.65	-0.81	-7.74%	9.63	9.69	9.54	3,835,069
Nov 05 2024	10.46	0.13	1.26%	10.39	10.50	10.36	791,409
Nov 04 2024	10.33	0.24	2.38%	10.45	10.48	10.33	1,467,085
Nov 01 2024	10.09	0.16	1.61%	10.09	10.23	10.09	1,468,416
Oct 31 2024	9.93	0.08	0.81%	9.94	9.97	9.82	989,649
Oct 30 2024	9.85	0.10	1.03%	9.71	9.91	9.69	1,257,848
Oct 29 2024	9.75	-0.10	-1.02%	9.79	9.835	9.725	1,313,101
Oct 28 2024	9.85	0.15	1.55%	9.69	9.85	9.675	1,245,961
Oct 25 2024	9.70	-0.12	-1.22%	9.81	9.8299	9.70	855,769
Oct 24 2024	9.82	0.01	0.10%	9.87	9.89	9.74	1,059,416
Oct 23 2024	9.81	-0.11	-1.11%	9.85	9.90	9.78	1,560,567
Oct 22 2024	9.92	0.09	0.92%	9.85	9.94	9.82	2,074,643
Oct 21 2024	9.83	-0.25	-2.48%	9.93	9.96	9.79	779,478
Oct 18 2024	10.08	0.21	2.13%	10.09	10.12	10.035	818,943
Oct 17 2024	9.87	-0.19	-1.89%	9.93	9.94	9.835	1,498,153
Oct 16 2024	10.06	-0.08	-0.79%	10.18	10.20	10.05	959,184

BBVA Bilbao Vizcaya Arge...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions