Banco Bilbao Viscaya Argentaria SA ADR (BBVA) Historical Stock Data
9.74 ↓0.13 (-1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBVA is down -0.17% a day on average. There have been 11 days where Banco Bilbao Viscaya Argentaria SA ADR closed green and 19 days where BBVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.81 | 9.74 | ↓$0.07 (-0.71%) | 9.67 | 9.82 | 849.69K |
| 2024-11-19 | 9.73 | 9.87 | ↑$0.14 (1.44%) | 9.71 | 9.88 | 0.99M |
| 2024-11-18 | 9.83 | 9.96 | ↑$0.13 (1.32%) | 9.81 | 10.00 | 2.68M |
| 2024-11-15 | 9.83 | 9.82 | ↓$0.01 (-0.10%) | 9.76 | 9.90 | 2.63M |
| 2024-11-14 | 9.54 | 9.54 | ↑$0.00 (0.00%) | 9.53 | 9.63 | 1.55M |
| 2024-11-13 | 9.41 | 9.34 | ↓$0.07 (-0.74%) | 9.28 | 9.43 | 1.54M |
| 2024-11-12 | 9.64 | 9.44 | ↓$0.20 (-2.07%) | 9.41 | 9.65 | 2.35M |
| 2024-11-11 | 9.78 | 9.72 | ↓$0.06 (-0.61%) | 9.70 | 9.81 | 1.72M |
| 2024-11-08 | 9.88 | 9.77 | ↓$0.11 (-1.11%) | 9.70 | 9.90 | 1.96M |
| 2024-11-07 | 10.08 | 10.02 | ↓$0.06 (-0.60%) | 9.97 | 10.17 | 3.80M |
| 2024-11-06 | 9.63 | 9.65 | ↑$0.02 (0.21%) | 9.54 | 9.69 | 4.12M |
| 2024-11-05 | 10.39 | 10.46 | ↑$0.07 (0.67%) | 10.36 | 10.50 | 791.42K |
| 2024-11-04 | 10.45 | 10.33 | ↓$0.12 (-1.15%) | 10.33 | 10.48 | 1.47M |
| 2024-11-01 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.09 | 10.23 | 1.47M |
| 2024-10-31 | 9.94 | 9.93 | ↓$0.01 (-0.10%) | 9.82 | 9.97 | 0.99M |
| 2024-10-30 | 9.71 | 9.85 | ↑$0.14 (1.44%) | 9.69 | 9.91 | 1.26M |
| 2024-10-29 | 9.79 | 9.75 | ↓$0.04 (-0.41%) | 9.73 | 9.84 | 1.31M |
| 2024-10-28 | 9.69 | 9.85 | ↑$0.16 (1.65%) | 9.68 | 9.85 | 1.25M |
| 2024-10-25 | 9.81 | 9.70 | ↓$0.11 (-1.12%) | 9.70 | 9.83 | 855.77K |
| 2024-10-24 | 9.87 | 9.82 | ↓$0.05 (-0.51%) | 9.74 | 9.89 | 1.06M |
| 2024-10-23 | 9.85 | 9.81 | ↓$0.04 (-0.41%) | 9.78 | 9.90 | 1.56M |
| 2024-10-22 | 9.85 | 9.92 | ↑$0.07 (0.71%) | 9.82 | 9.94 | 2.07M |
| 2024-10-21 | 9.93 | 9.83 | ↓$0.10 (-1.01%) | 9.79 | 9.96 | 779.48K |
| 2024-10-18 | 10.09 | 10.08 | ↓$0.01 (-0.10%) | 10.04 | 10.12 | 818.94K |
| 2024-10-17 | 9.91 | 9.87 | ↓$0.04 (-0.40%) | 9.84 | 9.94 | 1.50M |
| 2024-10-16 | 10.18 | 10.06 | ↓$0.12 (-1.18%) | 10.05 | 10.20 | 0.96M |
| 2024-10-15 | 10.20 | 10.14 | ↓$0.06 (-0.59%) | 10.13 | 10.32 | 2.26M |
| 2024-10-14 | 10.19 | 10.23 | ↑$0.04 (0.39%) | 10.18 | 10.25 | 526.40K |
| 2024-10-11 | 10.11 | 10.18 | ↑$0.07 (0.69%) | 10.09 | 10.19 | 868.09K |
| 2024-10-10 | 10.12 | 10.06 | ↓$0.06 (-0.59%) | 9.99 | 10.13 | 1.30M |
Create an account or log in to view more rows.
$BBVA rocket fuel tanks are full. Gonna shoot to the stars
$BBVA nice gap
$BBVA get ready bears and bulls
$BBVA holding unfortunately lol
$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