New Zealand markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.31-0.06 (-0.94%)
At close: 04:00PM EST
6.39 +0.08 (+1.27%)
After hours: 06:05PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20226.366.396.306.316.312,317,300
20 Jan 20226.416.496.356.376.372,643,900
19 Jan 20226.546.566.406.416.414,046,200
18 Jan 20226.576.636.536.566.562,571,500
14 Jan 20226.556.646.536.636.631,348,300
13 Jan 20226.556.616.536.546.541,640,200
12 Jan 20226.466.546.446.546.541,518,500
11 Jan 20226.356.426.306.426.422,431,400
10 Jan 20226.336.366.276.336.331,868,300
07 Jan 20226.216.366.216.366.361,515,500
06 Jan 20226.136.216.086.216.211,927,800
05 Jan 20226.136.135.965.975.971,413,000
04 Jan 20226.116.126.066.076.072,367,100
03 Jan 20225.905.955.895.955.953,082,200
31 Dec 20215.865.905.855.875.87849,500
30 Dec 20215.925.935.885.895.89825,800
29 Dec 20215.895.955.885.915.911,699,200
28 Dec 20215.875.915.855.865.861,095,700
27 Dec 20215.865.915.835.895.891,893,900
23 Dec 20215.795.845.785.825.821,786,200
22 Dec 20215.685.755.675.735.731,756,400
21 Dec 20215.645.675.635.655.652,690,400
20 Dec 20215.555.635.505.615.614,193,800
17 Dec 20215.515.605.485.525.523,813,700
16 Dec 20215.795.815.675.705.702,337,900
15 Dec 20215.765.775.655.745.742,831,700
14 Dec 20215.745.835.685.715.712,811,900
13 Dec 20215.765.785.685.685.682,217,000
10 Dec 20215.735.815.715.785.782,402,700
09 Dec 20215.825.855.675.705.703,562,400
08 Dec 20215.895.925.825.845.845,143,500
07 Dec 20215.705.745.695.735.737,871,300
06 Dec 20215.525.655.495.615.612,135,100
03 Dec 20215.495.495.365.385.382,094,400
02 Dec 20215.355.465.355.425.421,678,500
01 Dec 20215.455.475.275.275.273,663,200
30 Nov 20215.425.455.285.305.303,050,600
29 Nov 20215.535.545.415.425.422,780,900
26 Nov 20215.595.615.485.535.532,097,700
24 Nov 20215.875.925.795.835.831,694,000
23 Nov 20216.046.065.955.995.992,186,800
22 Nov 20216.046.146.026.106.102,796,200
19 Nov 20216.136.156.076.116.114,458,400
18 Nov 20216.146.256.096.226.222,355,300
17 Nov 20216.536.566.506.526.52941,500
16 Nov 20216.596.626.546.546.541,451,700
15 Nov 20216.676.706.636.656.651,374,700
12 Nov 20216.956.996.926.956.95618,200
11 Nov 20216.916.966.906.946.94849,400
10 Nov 20216.926.956.856.866.86631,700
09 Nov 20216.896.926.846.856.85720,600
08 Nov 20216.956.986.926.956.95550,800
05 Nov 20216.977.006.886.936.93849,800
04 Nov 20217.047.046.896.946.941,100,800
03 Nov 20217.027.207.017.167.16758,800
02 Nov 20217.137.137.077.097.091,108,100
01 Nov 20217.227.267.197.237.231,759,800
29 Oct 20216.987.086.946.976.972,359,400
28 Oct 20216.486.606.476.596.591,140,800
27 Oct 20216.516.536.466.486.48972,800
26 Oct 20216.586.616.536.566.56959,900
25 Oct 20216.616.636.576.596.591,208,800
22 Oct 20216.616.666.586.616.611,403,100
21 Oct 20216.646.666.576.606.601,336,200
20 Oct 20216.696.826.686.816.81702,300
19 Oct 20216.706.756.696.726.721,169,200
18 Oct 20216.676.776.656.746.741,081,000
15 Oct 20216.706.756.656.716.711,076,100
14 Oct 20216.566.586.496.536.531,223,100
13 Oct 20216.696.696.546.596.591,042,200
12 Oct 20216.786.796.736.776.77870,300
11 Oct 20216.826.846.736.736.73912,800
08 Oct 20216.826.876.816.826.82776,700
08 Oct 20210.093 Dividend
07 Oct 20216.956.996.886.896.801,517,000
06 Oct 20216.846.916.796.886.791,858,900
05 Oct 20216.796.966.776.886.792,414,600
04 Oct 20216.576.656.526.556.461,922,500
01 Oct 20216.526.596.466.556.461,939,700
30 Sep 20216.646.686.586.596.501,922,300
29 Sep 20216.556.656.516.626.531,357,200
28 Sep 20216.716.756.616.636.543,141,000
27 Sep 20216.686.756.686.716.621,432,400
24 Sep 20216.576.636.576.626.531,173,900
23 Sep 20216.406.536.406.516.42836,400
22 Sep 20216.316.376.296.306.211,001,900
21 Sep 20216.216.266.126.166.081,623,200
20 Sep 20216.206.276.056.126.043,715,600
17 Sep 20216.806.856.646.656.562,660,500
16 Sep 20216.736.786.676.776.681,086,400
15 Sep 20216.586.646.566.646.55836,900
14 Sep 20216.696.716.546.566.47996,600
13 Sep 20216.546.626.526.596.502,136,000
10 Sep 20216.516.536.446.446.35839,000
09 Sep 20216.476.536.456.486.39959,500
08 Sep 20216.556.606.486.496.401,123,100
07 Sep 20216.576.636.556.556.46815,200
03 Sep 20216.636.666.576.616.52724,700
02 Sep 20216.616.656.576.596.50831,400
01 Sep 20216.636.696.626.656.561,687,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...