5 DAY PERFORMANCE
-2.62%
1 MONTH PERFORMANCE
+1.36%
3 MONTH PERFORMANCE
-10.96%
6 MONTH PERFORMANCE
-0.72%
YEAR-TO-DATE PERFORMANCE
+6.15%
1 YEAR PERFORMANCE
+7.09%
Banco Bilbao Vizcaya Argentaria, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $9.52 | $9.68 (1.68%) | $9.75 | $9.51 | 1.44 M | $57.79 B |
| 12/19/2024 | $9.79 | $9.66 (-1.33%) | $9.82 | $9.65 | 1.87 M | $57.67 B |
| 12/18/2024 | $10.00 | $9.67 (-3.3%) | $10.10 | $9.66 | 1.76 M | $57.73 B |
| 12/17/2024 | $10.03 | $9.93 (-1%) | $10.06 | $9.93 | 1.40 M | $59.29 B |
| 12/16/2024 | $10.23 | $10.18 (-0.49%) | $10.31 | $10.17 | 3.39 M | $60.78 B |
| 12/13/2024 | $10.21 | $10.19 (-0.2%) | $10.21 | $10.13 | 2.71 M | $60.84 B |
| 12/12/2024 | $10.06 | $10.07 (0.1%) | $10.19 | $10.01 | 1.58 M | $60.12 B |
| 12/11/2024 | $10.02 | $9.96 (-0.6%) | $10.05 | $9.92 | 1.26 M | $59.47 B |
| 12/10/2024 | $10.10 | $10.01 (-0.89%) | $10.11 | $10.01 | 1.04 M | $59.76 B |
| 12/09/2024 | $10.15 | $10.03 (-1.18%) | $10.20 | $10.02 | 967,913 | $59.88 B |
| 12/06/2024 | $10.17 | $10.03 (-1.38%) | $10.19 | $10.01 | 1.68 M | $59.88 B |
| 12/05/2024 | $10.12 | $10.10 (-0.2%) | $10.18 | $10.10 | 1.80 M | $60.30 B |
| 12/04/2024 | $9.67 | $9.70 (0.31%) | $9.74 | $9.64 | 1.59 M | $57.91 B |
| 12/03/2024 | $9.54 | $9.59 (0.52%) | $9.63 | $9.53 | 933,603 | $57.26 B |
| 12/02/2024 | $9.35 | $9.43 (0.86%) | $9.46 | $9.28 | 1.06 M | $56.30 B |
| 11/29/2024 | $9.31 | $9.45 (1.5%) | $9.46 | $9.31 | 760,309 | $56.42 B |
| 11/27/2024 | $9.25 | $9.25 (0%) | $9.31 | $9.23 | 1.10 M | $55.23 B |
| 11/26/2024 | $9.45 | $9.36 (-0.95%) | $9.47 | $9.34 | 1.70 M | $55.88 B |
| 11/25/2024 | $9.79 | $9.67 (-1.23%) | $9.80 | $9.64 | 1.78 M | $57.73 B |
| 11/22/2024 | $9.43 | $9.54 (1.17%) | $9.59 | $9.43 | 1.56 M | $56.96 B |
| 11/21/2024 | $9.69 | $9.69 (0%) | $9.74 | $9.62 | 1.47 M | $57.85 B |
| 11/20/2024 | $9.81 | $9.74 (-0.71%) | $9.82 | $9.67 | 849,691 | $58.15 B |
| 11/19/2024 | $9.73 | $9.87 (1.44%) | $9.88 | $9.71 | 994,008 | $56.78 B |
| 11/18/2024 | $9.83 | $9.96 (1.32%) | $10.00 | $9.81 | 2.68 M | $57.29 B |
| 11/15/2024 | $9.83 | $9.82 (-0.1%) | $9.90 | $9.76 | 2.63 M | $56.49 B |
| 11/14/2024 | $9.54 | $9.54 (0%) | $9.63 | $9.53 | 1.55 M | $54.88 B |
| 11/13/2024 | $9.41 | $9.34 (-0.74%) | $9.43 | $9.28 | 1.54 M | $53.73 B |
| 11/12/2024 | $9.64 | $9.44 (-2.07%) | $9.65 | $9.40 | 2.35 M | $55.91 B |
| 11/11/2024 | $9.78 | $9.72 (-0.61%) | $9.81 | $9.70 | 1.72 M | $57.57 B |
| 11/08/2024 | $9.88 | $9.77 (-1.11%) | $9.90 | $9.70 | 1.96 M | $56.20 B |
| 11/07/2024 | $10.08 | $10.02 (-0.6%) | $10.17 | $9.97 | 3.80 M | $57.64 B |
| 11/06/2024 | $9.63 | $9.65 (0.21%) | $9.69 | $9.54 | 4.12 M | $55.51 B |
| 11/05/2024 | $10.39 | $10.46 (0.67%) | $10.50 | $10.36 | 791,415 | $60.17 B |
| 11/04/2024 | $10.45 | $10.33 (-1.15%) | $10.48 | $10.33 | 1.47 M | $59.42 B |
| 11/01/2024 | $10.09 | $10.09 (0%) | $10.23 | $10.09 | 1.47 M | $58.04 B |
| 10/31/2024 | $9.94 | $9.93 (-0.1%) | $9.97 | $9.82 | 990,330 | $57.12 B |
| 10/30/2024 | $9.71 | $9.85 (1.44%) | $9.91 | $9.69 | 1.26 M | $56.66 B |
| 10/29/2024 | $9.79 | $9.75 (-0.41%) | $9.84 | $9.73 | 1.31 M | $56.08 B |
| 10/28/2024 | $9.69 | $9.85 (1.65%) | $9.85 | $9.68 | 1.25 M | $56.66 B |
| 10/25/2024 | $9.81 | $9.70 (-1.12%) | $9.83 | $9.70 | 855,800 | $55.80 B |
| 10/24/2024 | $9.87 | $9.82 (-0.51%) | $9.89 | $9.74 | 1.06 M | $56.49 B |
| 10/23/2024 | $9.85 | $9.81 (-0.41%) | $9.90 | $9.78 | 1.56 M | $56.43 B |
| 10/22/2024 | $9.85 | $9.92 (0.71%) | $9.94 | $9.82 | 2.07 M | $57.06 B |
| 10/21/2024 | $9.93 | $9.83 (-1.01%) | $9.96 | $9.79 | 779,500 | $56.54 B |
| 10/18/2024 | $10.09 | $10.08 (-0.1%) | $10.12 | $10.04 | 818,943 | $57.98 B |
| 10/17/2024 | $9.91 | $9.87 (-0.4%) | $9.94 | $9.84 | 1.50 M | $56.78 B |
| 10/16/2024 | $10.18 | $10.06 (-1.18%) | $10.20 | $10.05 | 959,200 | $57.87 B |
| 10/15/2024 | $10.20 | $10.14 (-0.59%) | $10.32 | $10.13 | 2.26 M | $58.33 B |
| 10/14/2024 | $10.19 | $10.23 (0.39%) | $10.25 | $10.18 | 526,400 | $58.85 B |
| 10/11/2024 | $10.11 | $10.18 (0.69%) | $10.19 | $10.09 | 868,100 | $58.56 B |
| 10/10/2024 | $10.12 | $10.06 (-0.59%) | $10.13 | $9.99 | 1.30 M | $57.87 B |
| 10/09/2024 | $10.10 | $10.15 (0.5%) | $10.17 | $10.09 | 642,338 | $58.39 B |
| 10/08/2024 | $10.50 | $10.53 (0.29%) | $10.56 | $10.46 | 1.08 M | $60.57 B |
| 10/07/2024 | $10.69 | $10.62 (-0.65%) | $10.70 | $10.56 | 1.63 M | $61.09 B |
| 10/04/2024 | $10.52 | $10.53 (0.1%) | $10.56 | $10.44 | 1.05 M | $60.57 B |
| 10/03/2024 | $10.28 | $10.32 (0.39%) | $10.36 | $10.24 | 828,576 | $59.36 B |
| 10/02/2024 | $10.23 | $10.20 (-0.29%) | $10.25 | $10.16 | 2.51 M | $58.67 B |
| 10/01/2024 | $10.54 | $10.28 (-2.47%) | $10.56 | $10.24 | 1.72 M | $59.13 B |
| 09/30/2024 | $10.92 | $10.84 (-0.73%) | $10.94 | $10.76 | 1.02 M | $62.35 B |
| 09/27/2024 | $11.15 | $11.07 (-0.72%) | $11.17 | $11.04 | 930,900 | $63.68 B |
| 09/26/2024 | $11.10 | $11.14 (0.36%) | $11.20 | $11.03 | 1.49 M | $64.08 B |
| 09/25/2024 | $10.89 | $10.77 (-1.1%) | $10.90 | $10.74 | 1.21 M | $61.95 B |
| 09/24/2024 | $10.77 | $10.88 (1.02%) | $10.88 | $10.76 | 1.22 M | $62.58 B |
| 09/23/2024 | $10.88 | $10.84 (-0.37%) | $10.92 | $10.83 | 1.54 M | $62.35 B |