Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Banco Bilbao Vizcaya Argentaria (BBVA) Historical Prices

ES:BBVA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621.5321.6221.0321.0621.06-3.70%9,269,2921.35
Oct 29, 202621.2321.8921.0721.8721.87-2.58%14,081,0312.08
Oct 28, 202622.7322.8422.3622.4522.45-1.10%6,028,0230.88
Oct 27, 202622.5322.7922.4222.7022.70-0.13%6,491,1210.94
Oct 26, 202622.2922.7922.0922.7322.73+2.25%7,092,8701.02
Oct 23, 202622.2822.3021.8222.2322.23+0.18%9,008,4661.30
Oct 22, 202622.6522.7522.1922.1922.19-3.73%7,486,5741.07
Oct 21, 202622.6523.1022.5023.0523.05+1.59%7,022,3711.01
Oct 20, 202622.6622.9622.3022.6922.69-0.18%7,012,2561.01
Oct 19, 202622.9022.9322.4922.7322.73-1.94%7,057,9971.01
Oct 16, 202623.1723.3223.0523.1823.18+0.83%7,575,4411.08
Oct 15, 202622.9023.2822.7822.9922.99-0.61%8,635,6761.24
Oct 14, 202623.2323.4722.9623.1323.13-0.39%8,863,6781.28
Oct 13, 202623.3823.4923.1123.2223.22-0.09%6,143,8660.87
Oct 12, 202623.3623.5823.3523.5423.24+1.86%6,101,0440.87
Oct 09, 202623.4623.4723.1123.1122.82+0.39%9,501,5331.36
Oct 08, 202623.0523.3222.7723.0222.73-1.75%9,442,6721.37
Oct 07, 202623.9724.0223.2423.4323.13-3.50%10,729,6081.57
Oct 06, 202624.2524.5224.2224.2823.97+1.16%5,289,1100.77
Oct 05, 202623.7924.1123.3924.0023.69+1.14%8,405,5951.21
Oct 02, 202623.8623.9223.1823.7323.43-0.34%7,594,7981.10
Oct 01, 202624.5924.6523.8123.8123.51-4.03%11,912,1651.75
Sep 30, 202625.1825.4424.8124.8124.49-1.47%9,088,7571.34
Sep 29, 202625.3425.5725.1125.1824.86-0.20%5,101,6600.74
Sep 28, 202625.2525.5025.0025.2324.91+0.12%5,279,9240.77
Sep 25, 202625.1825.2725.0225.2024.88+1.29%5,462,6230.79
Sep 24, 202624.7025.0724.6624.8824.56+0.00%4,925,0910.71
Sep 23, 202625.1025.2224.7224.8824.56-0.24%5,433,2430.78
Sep 22, 202625.2125.4224.9424.9424.62-0.83%6,907,5790.99
Sep 21, 202624.9025.1724.8425.1524.83+1.98%4,794,5930.67
Sep 18, 202625.2025.2124.6024.6624.35-1.91%25,651,2263.72
Sep 17, 202624.6525.1824.6525.1424.82+1.70%7,804,0761.12
Sep 16, 202625.0825.1724.6324.7224.41-0.72%8,129,1691.10
Sep 15, 202624.9625.1224.5924.9024.58-0.72%5,422,1180.72
Sep 14, 202625.3225.4924.9325.0824.76-1.30%5,420,1360.70
Sep 11, 202625.1125.4125.0825.4125.09+1.84%6,118,2930.78
Sep 10, 202625.1925.2724.8124.9524.63-0.40%5,572,0440.70
Sep 09, 202625.1025.1524.5925.0524.73-1.18%8,520,4861.07
Sep 08, 202625.2825.3825.0325.3525.03-0.12%4,190,1390.52
Sep 07, 202625.4025.4425.2025.3825.06-0.04%3,100,3650.38
Sep 04, 202625.4025.4024.9225.3925.07-0.04%5,265,4900.64
Sep 03, 202625.1225.4025.0625.4025.08+1.24%5,682,0090.68
Sep 02, 202624.9225.2324.8425.0924.77+0.92%5,527,7610.66
Sep 01, 202625.0025.1024.7324.8624.54-0.68%5,135,3150.61
Aug 31, 202625.0725.2625.0125.0324.71-0.04%6,130,3920.73
Aug 28, 202624.8825.0624.7225.0424.72+1.54%5,647,4020.67
Aug 27, 202624.9625.0324.6424.6624.35-1.16%3,799,9100.45
Aug 26, 202624.7425.0924.7424.9524.63+1.05%5,479,3210.64
Aug 25, 202625.0925.1624.5724.6924.38-1.52%6,836,2450.79
Aug 24, 202624.7125.1524.7125.0724.75+1.00%4,301,1380.50