Banco Bilbao Viscaya Argentaria SA ADR (BBVA) Historical Stock Data
13.73 ↓0.41 (-2.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBVA is down -0.09% a day on average. There have been 13 days where Banco Bilbao Viscaya Argentaria SA ADR closed green and 17 days where BBVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 13.80 | 13.73 | ↓$0.07 (-0.51%) | 13.67 | 13.84 | 2.50M |
| 2025-03-27 | 14.12 | 14.14 | ↑$0.02 (0.14%) | 14.09 | 14.28 | 1.65M |
| 2025-03-26 | 14.37 | 14.22 | ↓$0.15 (-1.04%) | 14.15 | 14.41 | 1.85M |
| 2025-03-25 | 14.38 | 14.49 | ↑$0.11 (0.76%) | 14.30 | 14.51 | 1.47M |
| 2025-03-24 | 14.15 | 14.16 | ↑$0.01 (0.07%) | 14.10 | 14.23 | 2.21M |
| 2025-03-21 | 14.06 | 14.14 | ↑$0.08 (0.57%) | 14.04 | 14.20 | 2.86M |
| 2025-03-20 | 14.06 | 14.17 | ↑$0.11 (0.78%) | 14.01 | 14.19 | 2.53M |
| 2025-03-19 | 14.50 | 14.49 | ↓$0.01 (-0.07%) | 14.45 | 14.61 | 5.01M |
| 2025-03-18 | 14.63 | 14.83 | ↑$0.20 (1.37%) | 14.58 | 14.84 | 4.82M |
| 2025-03-17 | 14.46 | 14.52 | ↑$0.06 (0.41%) | 14.40 | 14.53 | 2.20M |
| 2025-03-14 | 14.20 | 14.34 | ↑$0.14 (0.99%) | 14.18 | 14.38 | 2.52M |
| 2025-03-13 | 13.90 | 13.80 | ↓$0.10 (-0.72%) | 13.72 | 13.94 | 7.63M |
| 2025-03-12 | 14.00 | 13.96 | ↓$0.04 (-0.29%) | 13.86 | 14.06 | 2.39M |
| 2025-03-11 | 13.74 | 13.74 | ↑$0.00 (0.00%) | 13.53 | 13.84 | 2.48M |
| 2025-03-10 | 13.89 | 13.72 | ↓$0.17 (-1.22%) | 13.59 | 13.98 | 8.26M |
| 2025-03-07 | 14.15 | 14.15 | ↑$0.00 (0.00%) | 14.11 | 14.28 | 7.07M |
| 2025-03-06 | 14.08 | 13.86 | ↓$0.22 (-1.56%) | 13.86 | 14.26 | 8.43M |
| 2025-03-05 | 13.77 | 13.93 | ↑$0.16 (1.16%) | 13.73 | 13.96 | 2.94M |
| 2025-03-04 | 12.84 | 13.17 | ↑$0.33 (2.57%) | 12.73 | 13.34 | 2.92M |
| 2025-03-03 | 13.62 | 13.39 | ↓$0.23 (-1.69%) | 13.35 | 13.71 | 2.53M |
| 2025-02-28 | 13.30 | 13.23 | ↓$0.07 (-0.53%) | 13.12 | 13.39 | 2.94M |
| 2025-02-27 | 13.32 | 13.29 | ↓$0.03 (-0.23%) | 13.23 | 13.41 | 1.31M |
| 2025-02-26 | 13.40 | 13.42 | ↑$0.02 (0.15%) | 13.36 | 13.59 | 1.96M |
| 2025-02-25 | 13.39 | 13.24 | ↓$0.15 (-1.12%) | 13.16 | 13.39 | 2.22M |
| 2025-02-24 | 12.97 | 12.92 | ↓$0.05 (-0.39%) | 12.80 | 13.07 | 2.03M |
| 2025-02-21 | 12.79 | 12.69 | ↓$0.10 (-0.78%) | 12.68 | 12.86 | 1.98M |
| 2025-02-20 | 12.80 | 12.75 | ↓$0.05 (-0.39%) | 12.68 | 12.82 | 1.37M |
| 2025-02-19 | 12.75 | 12.64 | ↓$0.11 (-0.86%) | 12.54 | 12.76 | 1.45M |
| 2025-02-18 | 12.89 | 12.86 | ↓$0.03 (-0.23%) | 12.85 | 13.05 | 4.06M |
| 2025-02-14 | 12.65 | 12.63 | ↓$0.02 (-0.16%) | 12.60 | 12.73 | 1.46M |
Create an account or log in to view more rows.
$BBVA let’s go down baby
$BBVA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$BBVA not yet time to short
$BBVA COME ON!!! Ugh!
$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