New Zealand markets close in 6 hours 24 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.57000.0000 (0.00%)
At close: 04:00PM EDT
4.5700 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20224.56004.58504.50004.57004.57004,748,654
28 Jun 20224.65004.70004.55004.57004.57002,666,000
27 Jun 20224.63004.68004.58004.64004.64002,503,500
24 Jun 20224.49004.58004.49004.57004.57001,424,700
23 Jun 20224.46004.46004.39004.45004.45001,963,000
22 Jun 20224.56004.66004.55004.57004.57002,132,500
21 Jun 20224.55004.56004.49004.50004.50002,296,400
17 Jun 20224.47004.51004.42004.45004.45002,912,800
16 Jun 20224.35004.43004.33004.37004.37003,187,200
15 Jun 20224.41004.49004.37004.47004.47003,292,700
14 Jun 20224.40004.43004.28004.34004.34003,980,500
13 Jun 20224.35004.38004.29004.32004.32003,452,100
10 Jun 20224.62004.63004.50004.52004.52008,045,200
09 Jun 20225.11005.11004.94004.94004.94005,886,700
08 Jun 20225.32005.35005.25005.26005.260013,236,000
07 Jun 20225.38005.43005.36005.42005.42001,497,900
06 Jun 20225.43005.48005.41005.42005.42001,855,000
03 Jun 20225.37005.37005.29005.32005.3200901,200
02 Jun 20225.34005.40005.31005.40005.40001,453,800
01 Jun 20225.43005.45005.31005.35005.35001,596,900
31 May 20225.43005.49005.40005.47005.47002,225,200
27 May 20225.35005.44005.33005.41005.41002,671,000
26 May 20225.29005.37005.29005.34005.34001,062,000
25 May 20225.16005.27005.15005.24005.24001,746,600
24 May 20225.22005.26005.16005.23005.23002,156,400
23 May 20225.10005.20005.10005.18005.18001,816,700
20 May 20225.05005.06004.93005.01005.01002,359,500
19 May 20224.94005.06004.94005.02005.02002,369,400
18 May 20225.12005.14005.00005.02005.02001,915,700
17 May 20225.14005.18005.11005.18005.18003,405,600
16 May 20225.05005.10004.98005.05005.05001,707,600
13 May 20224.96005.08004.95005.04005.04002,378,800
12 May 20224.83004.93004.78004.86004.86002,460,300
11 May 20224.93005.04004.84004.84004.84002,609,500
10 May 20224.99005.00004.82004.91004.91002,983,400
09 May 20224.86004.89004.81004.81004.81002,704,400
06 May 20224.89004.90004.81004.86004.86003,762,900
05 May 20225.03005.04004.79004.82004.82002,803,100
04 May 20225.07005.21004.99005.20005.20001,940,300
03 May 20225.16005.18005.12005.17005.17002,244,900
02 May 20225.17005.18005.02005.10005.10002,312,600
29 Apr 20225.27005.33005.19005.19005.19002,345,100
28 Apr 20224.98005.05004.91005.03005.03003,009,400
27 Apr 20224.89004.99004.87004.95004.95002,673,700
26 Apr 20225.05005.09004.95004.95004.95003,205,200
25 Apr 20225.27005.29005.14005.29005.29002,417,300
22 Apr 20225.47005.48005.34005.34005.34002,017,000
21 Apr 20225.61005.63005.46005.47005.47001,495,700
20 Apr 20225.60005.61005.45005.50005.50001,566,600
19 Apr 20225.47005.53005.47005.50005.50001,189,500
18 Apr 20225.39005.47005.35005.45005.45001,236,400
14 Apr 20225.38005.46005.36005.41005.41002,822,400
13 Apr 20225.30005.39005.29005.38005.38001,589,000
12 Apr 20225.40005.43005.30005.34005.34002,071,700
11 Apr 20225.39005.45005.32005.33005.33002,731,100
08 Apr 20225.32005.34005.29005.29005.29002,284,200
07 Apr 20225.37005.40005.24005.33005.33003,168,700
06 Apr 20225.29005.31005.22005.27005.27003,312,100
06 Apr 20220.261 Dividend
05 Apr 20225.67005.72005.63005.65005.38903,092,100
04 Apr 20225.76005.83005.72005.83005.56076,675,100
01 Apr 20225.82005.85005.70005.76005.49398,192,900
31 Mar 20225.82005.83005.68005.69005.42723,010,400
30 Mar 20226.02006.03005.91005.94005.66562,863,600
29 Mar 20226.08006.12005.98006.05005.77053,519,100
28 Mar 20225.72005.75005.63005.75005.48442,660,000
25 Mar 20225.61005.69005.59005.68005.41762,137,000
24 Mar 20225.65005.72005.63005.66005.39852,825,300
23 Mar 20225.75005.78005.66005.66005.39851,729,800
22 Mar 20225.89005.95005.87005.88005.60842,861,900
21 Mar 20225.85005.87005.78005.84005.57023,012,600
18 Mar 20225.74005.86005.73005.85005.57982,445,000
17 Mar 20225.79005.93005.77005.90005.62752,887,600
16 Mar 20225.80006.00005.77005.91005.63705,415,900
15 Mar 20225.62005.69005.56005.65005.38903,824,600
14 Mar 20225.56005.64005.51005.56005.30323,392,600
11 Mar 20225.57005.61005.38005.39005.14103,344,100
10 Mar 20225.53005.63005.46005.51005.25554,641,400
09 Mar 20225.44005.62005.41005.53005.27456,267,600
08 Mar 20225.17005.34004.97005.16004.92167,490,100
07 Mar 20225.04005.06004.76004.80004.57836,317,500
04 Mar 20225.35005.38005.22005.29005.04565,277,200
03 Mar 20225.72005.74005.59005.64005.37953,569,700
02 Mar 20225.81005.83005.73005.81005.54163,723,400
01 Mar 20225.81005.83005.54005.61005.35084,242,600
28 Feb 20225.84005.98005.83005.88005.60842,599,900
25 Feb 20226.08006.16006.07006.14005.85643,136,800
24 Feb 20225.87006.08005.84006.06005.78014,384,400
23 Feb 20226.48006.50006.30006.33006.03762,860,600
22 Feb 20226.41006.51006.32006.38006.08533,359,600
18 Feb 20226.49006.53006.42006.46006.16161,806,400
17 Feb 20226.57006.58006.44006.48006.18071,587,700
16 Feb 20226.53006.64006.53006.61006.30471,791,100
15 Feb 20226.58006.69006.58006.65006.34282,160,200
14 Feb 20226.55006.57006.39006.43006.13303,602,600
11 Feb 20226.76006.80006.53006.58006.27607,695,300
10 Feb 20226.86006.97006.86006.91006.59082,717,300
09 Feb 20226.79006.88006.79006.85006.53362,841,100
08 Feb 20226.70006.80006.69006.79006.47632,511,900
07 Feb 20226.57006.63006.55006.57006.26652,272,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...