Banco Bilbao Viscaya Argentaria SA ADR (BBVA) Historical Stock Data
11.27 ↓0.13 (-1.14%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BBVA is down -0.14% a day on average. There have been 14 days where Banco Bilbao Viscaya Argentaria SA ADR closed green and 16 days where BBVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11.17 | 11.27 | ↑$0.10 (0.90%) | 11.15 | 11.27 | 1.43M |
| 2024-04-23 | 11.28 | 11.40 | ↑$0.12 (1.06%) | 11.27 | 11.40 | 0.94M |
| 2024-04-22 | 11.00 | 11.07 | ↑$0.07 (0.64%) | 11.00 | 11.15 | 1.46M |
| 2024-04-19 | 10.85 | 10.79 | ↓$0.06 (-0.55%) | 10.73 | 10.91 | 3.43M |
| 2024-04-18 | 10.95 | 10.96 | ↑$0.01 (0.09%) | 10.90 | 11.14 | 1.62M |
| 2024-04-17 | 10.84 | 10.83 | ↓$0.01 (-0.09%) | 10.78 | 10.93 | 0.90M |
| 2024-04-16 | 10.58 | 10.50 | ↓$0.08 (-0.76%) | 10.50 | 10.60 | 894.22K |
| 2024-04-15 | 10.82 | 10.67 | ↓$0.15 (-1.39%) | 10.67 | 10.88 | 1.94M |
| 2024-04-12 | 10.58 | 10.55 | ↓$0.03 (-0.28%) | 10.53 | 10.69 | 1.75M |
| 2024-04-11 | 10.86 | 10.81 | ↓$0.05 (-0.46%) | 10.69 | 10.86 | 2.02M |
| 2024-04-10 | 11.10 | 11.13 | ↑$0.03 (0.27%) | 11.02 | 11.23 | 1.62M |
| 2024-04-09 | 11.56 | 11.40 | ↓$0.16 (-1.38%) | 11.32 | 11.57 | 1.06M |
| 2024-04-08 | 11.53 | 11.53 | ↑$0.00 (0.00%) | 11.50 | 11.58 | 1.01M |
| 2024-04-05 | 11.82 | 11.80 | ↓$0.02 (-0.17%) | 11.77 | 11.88 | 1.92M |
| 2024-04-04 | 12.16 | 11.95 | ↓$0.21 (-1.73%) | 11.92 | 12.20 | 1.62M |
| 2024-04-03 | 11.86 | 11.92 | ↑$0.06 (0.51%) | 11.86 | 11.99 | 1.12M |
| 2024-04-02 | 11.78 | 11.81 | ↑$0.03 (0.25%) | 11.72 | 11.82 | 1.20M |
| 2024-04-01 | 11.90 | 11.74 | ↓$0.16 (-1.34%) | 11.69 | 11.93 | 650.28K |
| 2024-03-28 | 11.96 | 11.84 | ↓$0.12 (-1.00%) | 11.81 | 12.00 | 1.24M |
| 2024-03-27 | 11.79 | 11.85 | ↑$0.06 (0.51%) | 11.76 | 11.85 | 677.79K |
| 2024-03-26 | 11.66 | 11.72 | ↑$0.06 (0.51%) | 11.66 | 11.77 | 727.30K |
| 2024-03-25 | 11.70 | 11.66 | ↓$0.04 (-0.34%) | 11.64 | 11.80 | 1.45M |
| 2024-03-22 | 11.79 | 11.79 | ↑$0.00 (0.00%) | 11.73 | 11.83 | 0.95M |
| 2024-03-21 | 11.74 | 11.69 | ↓$0.05 (-0.43%) | 11.68 | 11.78 | 2.98M |
| 2024-03-20 | 11.30 | 11.53 | ↑$0.23 (2.04%) | 11.28 | 11.56 | 0.92M |
| 2024-03-19 | 11.35 | 11.39 | ↑$0.04 (0.35%) | 11.32 | 11.42 | 1.54M |
| 2024-03-18 | 11.40 | 11.29 | ↓$0.11 (-0.96%) | 11.25 | 11.41 | 708.85K |
| 2024-03-15 | 11.29 | 11.39 | ↑$0.10 (0.89%) | 11.29 | 11.42 | 896.63K |
| 2024-03-14 | 11.15 | 11.05 | ↓$0.10 (-0.90%) | 11.00 | 11.19 | 1.69M |
| 2024-03-13 | 11.30 | 11.25 | ↓$0.05 (-0.44%) | 11.22 | 11.33 | 752.14K |
Create an account or log in to view more rows.
$BBVA TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$BBVA the redness has arrived
$BBVA if your selling dont regret it later
$BBVA I like green candles on my birthday cake
$BBVA buy the dip.
$BBVA almost go time
$BBVA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$BBVA the end is near
$BBVA bought more
$BBVA soon