Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

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

14.22
+0.07
+(0.49%)
At close: May 7 at 4:00:02 PM EDT
14.34
+0.12
+(0.84%)
Pre-Market: 5:25:23 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202514.1614.3214.1214.2214.221,595,900
May 6, 202514.0714.2514.0714.1514.151,218,500
May 5, 202514.0514.1614.0214.0414.041,209,100
May 2, 202513.8213.9213.7113.8713.871,304,200
May 1, 202513.8613.9313.7313.7713.77975,300
Apr 30, 202513.5613.7213.4713.7013.702,139,100
Apr 29, 202514.0014.1513.9314.0414.041,367,100
Apr 28, 202514.3314.4314.2914.3714.371,615,700
Apr 25, 202514.0714.2514.0714.2314.231,499,700
Apr 24, 202513.8614.0813.8314.0814.081,416,000
Apr 23, 202513.9314.1013.9113.9713.971,607,600
Apr 22, 202513.5813.7913.5513.7913.791,763,000
Apr 21, 202513.7213.7813.2413.3913.39801,000
Apr 17, 202513.3813.5813.3213.4813.481,591,000
Apr 16, 202513.3613.6213.3313.4313.431,896,100
Apr 15, 202513.4113.5013.3613.4013.402,095,700
Apr 14, 202513.0813.3313.0413.2513.253,444,500
Apr 11, 202512.6413.1012.5913.0313.032,449,600
Apr 10, 202512.8312.8412.2612.5412.543,999,000
Apr 9, 202511.7612.7711.6912.6112.614,071,100
Apr 8, 202512.4512.4511.7511.9011.902,881,800
Apr 7, 202511.7312.3111.5911.9311.934,168,800
Apr 4, 202512.6012.6312.0612.2212.223,421,300
Apr 3, 202513.8114.0513.6513.6613.662,747,800
Apr 2, 202513.6313.8413.6013.8413.841,614,900
Apr 1, 202513.6913.8513.5813.7213.721,864,100
Mar 31, 202513.4413.6313.4213.6213.623,554,600
Mar 28, 202513.8013.8413.6713.7313.732,495,700
Mar 27, 202514.1214.2814.0914.1414.141,652,600
Mar 26, 202514.3714.4114.1514.2214.221,847,900
Mar 25, 202514.3814.5114.3014.4914.491,472,600
Mar 24, 202514.1514.2314.1014.1614.162,209,400
Mar 21, 202514.0614.2014.0414.1414.142,862,000
Mar 20, 202514.0614.1914.0114.1714.172,526,800
Mar 19, 202514.5014.6114.4514.4914.495,005,000
Mar 18, 202514.6314.8414.5814.8314.834,815,400
Mar 17, 202514.4614.5314.4014.5214.522,197,200
Mar 14, 202514.2014.3814.1814.3414.342,516,200
Mar 13, 202513.9013.9413.7213.8013.807,634,600
Mar 12, 202514.0014.0613.8613.9613.962,386,100
Mar 11, 202513.7413.8413.5313.7413.742,484,500
Mar 10, 202513.8913.9813.5913.7213.728,259,800
Mar 7, 202514.1514.2814.1114.1514.157,071,900
Mar 6, 202514.0814.2613.8613.8613.868,433,200
Mar 5, 202513.7713.9613.7313.9313.932,939,500
Mar 4, 202512.8413.3412.7313.1713.172,918,100
Mar 3, 202513.6213.7113.3513.3913.392,534,400
Feb 28, 202513.3013.3913.1213.2313.232,936,900
Feb 27, 202513.3213.4113.2313.2913.291,309,300
Feb 26, 202513.4013.5913.3613.4213.421,956,900
Feb 25, 202513.3913.3913.1613.2413.242,215,600
Feb 24, 202512.9713.0712.8012.9212.922,025,600
Feb 21, 202512.7912.8612.6812.6912.691,976,700
Feb 20, 202512.8012.8212.6812.7512.751,368,700
Feb 19, 202512.7512.7612.5412.6412.641,446,600
Feb 18, 202512.8913.0512.8512.8612.864,056,300
Feb 14, 202512.6512.7312.6012.6312.631,459,400
Feb 13, 202512.3812.4912.3112.4612.461,390,700
Feb 12, 202512.3112.5012.3012.4312.431,981,500
Feb 11, 202512.0112.2211.9912.2212.221,162,500
Feb 10, 202511.8411.9111.8111.8811.881,685,100
Feb 7, 202512.1412.1411.9612.0112.012,537,800
Feb 6, 202511.8812.1311.8812.0612.062,820,200
Feb 5, 202511.5511.5511.4711.5311.531,150,100
Feb 4, 202511.3111.4711.3111.3911.391,845,800
Feb 3, 202510.8811.2210.7711.0611.063,440,500
Jan 31, 202511.5411.5711.3211.3411.342,941,700
Jan 30, 202511.7811.8511.6511.7511.754,959,000
Jan 29, 202511.4811.6011.4311.5311.531,401,100
Jan 28, 202511.4511.4911.3411.4811.482,248,800
Jan 27, 202511.3711.4211.2911.4211.423,185,700
Jan 24, 202511.2211.3111.2011.2111.211,343,700
Jan 23, 202510.9511.1710.9411.1611.162,388,600
Jan 22, 202510.8110.8710.7310.7710.772,178,900
Jan 21, 202510.8010.9810.7510.9610.962,579,900
Jan 17, 202510.6710.8010.6010.6910.692,395,200
Jan 16, 202510.6910.7410.6110.6910.691,275,500
Jan 15, 202510.8110.8310.6810.7810.781,900,100
Jan 14, 202510.6210.7710.5710.7410.741,669,800
Jan 13, 202510.3410.6510.3310.5910.596,508,300
Jan 10, 202510.2710.3010.0310.1110.112,159,700
Jan 8, 202510.1610.2110.1010.1710.171,102,200
Jan 7, 202510.3010.3010.1210.1810.181,364,500
Jan 6, 20259.8810.139.8510.0110.011,289,500
Jan 3, 20259.559.639.489.629.621,059,300
Jan 2, 20259.459.549.449.499.491,692,300
Dec 31, 20249.749.809.659.729.72999,500
Dec 30, 20249.729.779.659.769.761,573,000
Dec 27, 20249.779.809.679.699.692,484,400
Dec 26, 20249.739.829.739.779.77819,300
Dec 24, 20249.699.769.659.739.73582,900
Dec 23, 20249.609.729.579.719.711,285,300
Dec 20, 20249.529.759.519.689.681,442,600
Dec 19, 20249.799.829.659.669.661,866,500
Dec 18, 202410.0010.109.669.679.671,762,400
Dec 17, 202410.0310.069.939.939.931,397,500
Dec 16, 202410.2310.3110.1710.1810.183,386,100
Dec 13, 202410.2110.2110.1310.1910.192,714,800
Dec 12, 202410.0610.1910.0110.0710.071,584,200
Dec 11, 202410.0210.059.929.969.961,264,800
Dec 10, 202410.1010.1110.0110.0110.011,037,500
Dec 9, 202410.1510.2010.0210.0310.03967,900
Dec 6, 202410.1710.1910.0110.0310.031,675,100
Dec 5, 202410.1210.1810.1010.1010.101,797,600
Dec 4, 20249.679.749.649.709.701,585,700
Dec 3, 20249.549.639.539.599.59933,600
Dec 2, 20249.359.469.289.439.431,064,800
Nov 29, 20249.319.469.319.459.45760,300
Nov 27, 20249.259.319.239.259.251,096,800
Nov 26, 20249.459.479.349.369.361,701,400
Nov 25, 20249.799.809.649.679.671,782,300
Nov 22, 20249.439.599.439.549.541,555,500
Nov 21, 20249.699.749.629.699.691,465,900
Nov 20, 20249.819.829.679.749.74849,600
Nov 19, 20249.739.889.719.879.87993,600
Nov 18, 20249.8310.009.819.969.962,676,800
Nov 15, 20249.839.909.769.829.822,634,800
Nov 14, 20249.549.639.539.549.541,546,200
Nov 13, 20249.419.439.289.349.341,537,100
Nov 12, 20249.649.659.409.449.442,346,700
Nov 11, 20249.789.819.709.729.721,719,900
Nov 8, 20249.889.909.709.779.771,960,000
Nov 7, 202410.0810.179.9710.0210.023,804,700
Nov 6, 20249.639.699.549.659.654,122,500
Nov 5, 202410.3910.5010.3610.4610.46791,400
Nov 4, 202410.4510.4810.3310.3310.331,467,100
Nov 1, 202410.0910.2310.0910.0910.091,468,400
Oct 31, 20249.949.979.829.939.93990,300
Oct 30, 20249.719.919.699.859.851,257,800
Oct 29, 20249.799.849.739.759.751,313,100
Oct 28, 20249.699.859.689.859.851,246,000
Oct 25, 20249.819.839.709.709.70855,800
Oct 24, 20249.879.899.749.829.821,059,400
Oct 23, 20249.859.909.789.819.811,560,600
Oct 22, 20249.859.949.829.929.922,074,600
Oct 21, 20249.939.969.799.839.83779,500
Oct 18, 202410.0910.1210.0410.0810.08818,900
Oct 17, 20249.919.949.849.879.871,498,200
Oct 16, 202410.1810.2010.0510.0610.06959,200
Oct 15, 202410.2010.3210.1310.1410.142,258,800
Oct 14, 202410.1910.2510.1810.2310.23526,400
Oct 11, 202410.1110.1910.0910.1810.18868,100
Oct 10, 202410.1210.139.9910.0610.061,299,800
Oct 9, 2024 0.324 Dividend
Oct 9, 202410.1010.1710.0910.1510.15642,300
Oct 8, 202410.5010.5610.4610.5310.211,084,000
Oct 7, 202410.6910.7010.5610.6210.291,626,700
Oct 4, 202410.5210.5610.4410.5310.211,053,600
Oct 3, 202410.2810.3610.2410.3210.00828,500
Oct 2, 202410.2310.2510.1610.209.892,505,600
Oct 1, 202410.5410.5610.2410.289.961,724,400
Sep 30, 202410.9210.9410.7610.8410.511,021,400
Sep 27, 202411.1511.1711.0411.0710.73930,900
Sep 26, 202411.1011.2011.0311.1410.801,491,900
Sep 25, 202410.8910.9010.7410.7710.441,209,500
Sep 24, 202410.7710.8810.7610.8810.551,222,100
Sep 23, 202410.8810.9210.8310.8410.511,543,700
Sep 20, 202410.9810.9910.8510.8610.531,208,900
Sep 19, 202410.7710.9410.7010.9410.601,749,000
Sep 18, 202410.5710.6910.5110.5410.221,412,500
Sep 17, 202410.5010.5410.4210.4710.151,055,600
Sep 16, 202410.3610.4410.3310.4310.111,507,600
Sep 13, 202410.1710.3110.1610.309.983,367,300
Sep 12, 20249.9610.099.8910.099.781,428,100
Sep 11, 20249.909.949.699.939.621,369,800
Sep 10, 202410.0110.019.789.869.561,640,600
Sep 9, 20249.9910.059.959.999.681,624,600
Sep 6, 202410.1110.149.839.879.571,431,200
Sep 5, 202410.1910.2110.0810.139.821,318,900
Sep 4, 202410.0510.109.979.989.671,130,400
Sep 3, 202410.3910.3910.1610.189.871,064,100
Aug 30, 202410.5810.6610.5610.6510.32936,300
Aug 29, 202410.5910.6010.5210.5610.24655,100
Aug 28, 202410.4510.5910.4410.5610.24775,000
Aug 27, 202410.5810.6210.5710.6210.29478,400
Aug 26, 202410.5010.5710.4610.5310.21546,800
Aug 23, 202410.4210.6010.4110.5910.26787,600
Aug 22, 202410.4310.4510.3710.3810.06717,900
Aug 21, 202410.4910.5010.4010.4610.141,019,400
Aug 20, 202410.3410.4110.3210.3910.07974,700
Aug 19, 202410.4110.4810.4010.4710.154,056,500
Aug 16, 202410.1110.2110.1110.219.90746,200
Aug 15, 202410.0310.1110.0210.069.75811,900
Aug 14, 20249.909.919.869.899.59704,000
Aug 13, 20249.789.939.779.919.61757,000
Aug 12, 20249.759.799.689.749.44787,000
Aug 9, 20249.679.789.659.769.461,307,400
Aug 8, 20249.689.739.629.709.401,143,000
Aug 7, 20249.749.799.539.559.262,482,900
Aug 6, 20249.339.649.319.589.297,335,800
Aug 5, 20249.439.629.399.589.292,012,500
Aug 2, 20249.829.849.669.689.381,420,000
Aug 1, 202410.2410.289.839.909.601,403,000
Jul 31, 202410.5610.6210.4810.5410.225,343,500
Jul 30, 202410.9811.0610.9410.9410.601,326,500
Jul 29, 202410.9110.9210.7610.8610.532,302,300
Jul 26, 202410.8510.9710.8410.9710.631,195,700
Jul 25, 202410.8510.9610.7410.9010.561,110,500
Jul 24, 202410.9711.0410.8610.8810.551,086,800
Jul 23, 202411.0411.1711.0011.1110.77826,600
Jul 22, 202410.9311.0810.8811.0310.691,893,400
Jul 19, 202410.7110.8210.6810.8010.47606,600
Jul 18, 202410.8610.9010.7410.7510.42780,400
Jul 17, 202410.6810.7510.6610.7110.38620,100
Jul 16, 202410.5110.6010.4610.6010.27528,400
Jul 15, 202410.6910.7210.6210.6410.31606,200
Jul 12, 202410.5910.6610.5910.6410.31714,600
Jul 11, 202410.5010.5610.4710.5310.21454,700
Jul 10, 202410.3610.5010.3610.4910.17527,500
Jul 9, 202410.2010.3210.1810.269.941,008,900
Jul 8, 202410.4510.4610.3110.3310.01591,200
Jul 5, 202410.3010.4210.2510.4210.10556,100
Jul 3, 202410.3010.3610.2710.3610.04710,300
Jul 2, 202410.0210.1310.0110.129.81658,200
Jul 1, 202410.1510.2210.0910.159.841,571,700
Jun 28, 20249.9210.059.9010.039.72738,900
Jun 27, 20249.859.919.849.879.571,305,500
Jun 26, 20249.749.839.729.829.52589,900
Jun 25, 20249.939.979.859.959.64886,700
Jun 24, 202410.0210.1110.0010.069.751,950,700
Jun 21, 20249.779.849.709.749.441,957,900
Jun 20, 20249.9310.109.9310.039.721,092,600
Jun 18, 20249.829.929.809.899.591,181,000
Jun 17, 20249.739.859.679.829.52858,400
Jun 14, 20249.529.709.489.649.342,024,200
Jun 13, 202410.0310.039.779.829.521,243,400
Jun 12, 202410.1210.1910.0810.139.821,070,300
Jun 11, 202410.3410.3410.2310.289.961,509,200
Jun 10, 202410.4810.5110.4510.5010.18676,100
Jun 7, 202410.7310.7510.6210.6310.301,128,200
Jun 6, 202410.5610.7010.5410.6510.321,487,400
Jun 5, 202410.3610.4610.3210.4610.14989,500
Jun 4, 202410.2610.3510.2310.309.981,620,700
Jun 3, 202410.8110.8610.5710.6710.342,422,800
May 31, 202410.8410.9110.7610.9110.571,042,900
May 30, 202410.7610.8610.7510.8310.501,373,500
May 29, 202410.6010.6310.5610.6010.271,332,200
May 28, 202410.7710.8810.7210.8310.50873,100
May 24, 202410.7710.8610.7710.8510.52852,000
May 23, 202410.9410.9410.7310.7610.431,312,300
May 22, 202410.8610.9110.8210.8310.502,986,300
May 21, 202410.7610.8710.7510.8710.54651,500
May 20, 202410.8110.8310.7210.7510.421,089,900
May 17, 202410.8510.9910.6810.9110.571,173,200
May 16, 202410.9110.9210.7910.8010.471,242,700
May 15, 202410.9711.2010.9511.1810.846,972,400
May 14, 202410.4910.7210.4910.6910.36862,200
May 13, 202410.4510.5110.4410.4610.14455,300
May 10, 202410.4710.4910.3810.4010.081,109,700
May 9, 202410.3510.4310.1810.229.911,949,600
May 8, 202411.0011.0510.9911.0510.711,056,700

Related Tickers

SAN Banco Santander, S.A.
7.17
+0.14%
 
SAB.MC Banco de Sabadell, S.A.
2.6170
+2.51%
 
SAN.MC Banco Santander, S.A.
6.42
+1.12%
 
BCS Barclays PLC
15.95
-0.99%
 
ING ING Groep N.V.
20.09
-0.69%
 
UBS UBS Group AG
30.88
+0.65%
 
HSBC HSBC Holdings plc
56.28
-0.60%
 
MUFG Mitsubishi UFJ Financial Group, Inc.
12.26
-0.81%
 
SMFG Sumitomo Mitsui Financial Group, Inc.
14.02
+0.72%
 
BK The Bank of New York Mellon Corporation
83.95
+1.25%