Banco Bilbao Viscaya Argentaria SA ADR (BBVA) Historical Stock Data
9.68 ↑0.02 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBVA is down -0.31% a day on average. There have been 12 days where Banco Bilbao Viscaya Argentaria SA ADR closed green and 18 days where BBVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.52 | 9.68 | ↑$0.16 (1.68%) | 9.51 | 9.75 | 1.44M |
| 2024-12-19 | 9.79 | 9.66 | ↓$0.13 (-1.33%) | 9.65 | 9.82 | 1.87M |
| 2024-12-18 | 10.00 | 9.67 | ↓$0.33 (-3.30%) | 9.67 | 10.10 | 1.76M |
| 2024-12-17 | 10.03 | 9.93 | ↓$0.10 (-1.00%) | 9.93 | 10.06 | 1.40M |
| 2024-12-16 | 10.23 | 10.18 | ↓$0.05 (-0.49%) | 10.17 | 10.31 | 3.39M |
| 2024-12-13 | 10.21 | 10.19 | ↓$0.02 (-0.20%) | 10.13 | 10.21 | 2.71M |
| 2024-12-12 | 10.06 | 10.07 | ↑$0.01 (0.10%) | 10.01 | 10.19 | 1.58M |
| 2024-12-11 | 10.02 | 9.96 | ↓$0.06 (-0.60%) | 9.92 | 10.05 | 1.26M |
| 2024-12-10 | 10.10 | 10.01 | ↓$0.09 (-0.89%) | 10.01 | 10.11 | 1.04M |
| 2024-12-09 | 10.15 | 10.03 | ↓$0.12 (-1.18%) | 10.02 | 10.20 | 0.97M |
| 2024-12-06 | 10.17 | 10.03 | ↓$0.14 (-1.38%) | 10.01 | 10.19 | 1.68M |
| 2024-12-05 | 10.12 | 10.10 | ↓$0.02 (-0.20%) | 10.10 | 10.18 | 1.80M |
| 2024-12-04 | 9.67 | 9.70 | ↑$0.03 (0.31%) | 9.64 | 9.74 | 1.59M |
| 2024-12-03 | 9.54 | 9.59 | ↑$0.05 (0.52%) | 9.53 | 9.63 | 0.93M |
| 2024-12-02 | 9.35 | 9.43 | ↑$0.08 (0.86%) | 9.28 | 9.46 | 1.06M |
| 2024-11-29 | 9.31 | 9.45 | ↑$0.14 (1.50%) | 9.31 | 9.46 | 760.31K |
| 2024-11-27 | 9.25 | 9.25 | ↑$0.00 (0.00%) | 9.23 | 9.31 | 1.10M |
| 2024-11-26 | 9.45 | 9.36 | ↓$0.09 (-0.95%) | 9.34 | 9.47 | 1.70M |
| 2024-11-25 | 9.79 | 9.67 | ↓$0.12 (-1.23%) | 9.64 | 9.80 | 1.78M |
| 2024-11-22 | 9.43 | 9.54 | ↑$0.11 (1.17%) | 9.43 | 9.59 | 1.56M |
| 2024-11-21 | 9.69 | 9.69 | ↑$0.00 (0.00%) | 9.62 | 9.74 | 1.47M |
| 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 |
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