Banco Bilbao Vizcaya Argentaria SA (1BBVA)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.038 | 0.409571028239 | 9.278 | 9.316 | 8.15 | 1639 | 9.06710151 | DE |
| 4 | -0.709 | -7.072319202 | 10.025 | 10.06 | 8.15 | 1497 | 9.56676025 | DE |
| 12 | -0.596 | -6.01291364003 | 9.912 | 11.275 | 8.15 | 3956 | 10.11458765 | DE |
| 26 | 1.11 | 13.5266877894 | 8.206 | 11.275 | 7.982 | 3222 | 9.84050437 | DE |
| 52 | 2.566 | 38.0148148148 | 6.75 | 11.275 | 6.53 | 2823 | 8.9202474 | DE |
| 156 | 4.183 | 81.4923046951 | 5.133 | 11.275 | 4.0305 | 1885 | 7.57885106 | DE |
| 260 | 4.3425 | 87.3127576154 | 4.9735 | 11.275 | 2.166 | 2167 | 5.7034578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718898900 | 9.316 | 0.09 | 0.98 | 9.316 | 9.316 | 9.316 | 3 |
| 1718812500 | 9.226 | 0.04 | 0.44 | 9.226 | 9.226 | 9.226 | 100 |
| 1718726100 | 9.186 | 0.13 | 1.39 | 9.156 | 9.186 | 9.1199999 | 2024 |
| 1718639700 | 9.06 | 0.07 | 0.78 | 8.15 | 9.086 | 8.15 | 2694 |
| 1718380500 | 8.99 | -0.19 | -2.09 | 8.918 | 8.99 | 8.832 | 3258 |
| 1718294100 | 9.182 | -0.18 | -1.94 | 9.278 | 9.278 | 9.182 | 120 |
| 1718207700 | 9.364 | -0.24 | -2.48 | 9.514 | 9.514 | 9.33 | 609 |
| 1718121300 | 9.602 | -0.17 | -1.72 | 9.602 | 9.602 | 9.602 | 200 |
| 1718034900 | 9.77 | -0.03 | -0.33 | 9.77 | 9.77 | 9.77 | 200 |
| 1717775700 | 9.802 | 0.05 | 0.47 | 9.824 | 9.824 | 9.802 | 145 |
| 1717689300 | 9.756 | 0.23 | 2.46 | 9.566 | 9.756 | 9.566 | 2328 |
| 1717602900 | 9.522 | 0.08 | 0.85 | 9.444 | 9.522 | 9.42 | 2840 |
| 1717516500 | 9.442 | -0.61 | -6.10 | 9.494 | 9.494 | 9.32 | 4153 |
| 1717430100 | 10.055 | 0.09 | 0.93 | 10.05 | 10.055 | 10.05 | 167 |
| 1717170900 | 9.962 | -0.01 | -0.08 | 9.71 | 9.962 | 9.71 | 486 |
| 1717084500 | 9.97 | 0.07 | 0.71 | 9.97 | 9.97 | 9.97 | 50 |
| 1716998100 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1716911700 | 9.9 | -0.09 | -0.94 | 9.9 | 9.9 | 9.9 | 500 |
| 1716825300 | 9.994 | 0.04 | 0.40 | 9.988 | 9.994 | 9.988 | 5150 |
| 1716566100 | 9.954 | -0.11 | -1.05 | 9.954 | 9.954 | 9.954 | 10 |
| 1716479700 | 10.06 | 0.04 | 0.45 | 10.025 | 10.06 | 10.025 | 3400 |
| 1716393300 | 10.015 | 0.07 | 0.69 | 10.05 | 10.05 | 10.015 | 620 |
| 1716306900 | 9.946 | 0.02 | 0.22 | 9.972 | 10.02 | 9.914 | 10354 |
| 1716220500 | 9.924 | -0.1 | -0.96 | 9.968 | 9.968 | 9.924 | 1492 |
| 1715961300 | 10.02 | 0 | 0.05 | 10.03 | 10.03 | 10.02 | 400 |
| 1715874900 | 10.015 | -0.07 | -0.69 | 10.16 | 10.16 | 9.984 | 1706 |
| 1715788500 | 10.085 | 0.32 | 3.29 | 10.1 | 10.1 | 10.03 | 4032 |
| 1715702100 | 9.764 | 0.05 | 0.47 | 9.712 | 9.764 | 9.712 | 1943 |
| 1715615700 | 9.718 | -0 | -0.04 | 9.656 | 9.748 | 9.656 | 981 |
| 1715356500 | 9.722 | 0.08 | 0.79 | 9.646 | 9.798 | 9.63 | 11349 |
| 1715270100 | 9.646 | -0.64 | -6.26 | 9.706 | 9.712 | 9.63 | 14944 |
| 1715183700 | 10.29 | 0.13 | 1.28 | 10.335 | 10.335 | 10.25 | 17751 |
| 1715097300 | 10.16 | 0.31 | 3.19 | 9.94 | 10.16 | 9.94 | 23010 |
| 1715010900 | 9.846 | 0.04 | 0.37 | 9.8059999 | 9.846 | 9.796 | 9828 |
| 1714751700 | 9.81 | -0 | -0.02 | 9.81 | 9.878 | 9.76 | 1568 |
| 1714665300 | 9.812 | -0.39 | -3.80 | 10.295 | 10.295 | 9.8 | 6429 |
| 1714492500 | 10.2 | -0.71 | -6.46 | 10.87 | 10.87 | 10.09 | 17860 |
| 1714406100 | 10.905 | 0.08 | 0.74 | 11.175 | 11.175 | 10.7 | 6220 |
| 1714146900 | 10.825 | 0.21 | 1.93 | 10.555 | 10.875 | 10.555 | 2771 |
| 1714060500 | 10.62 | -0.01 | -0.05 | 10.62 | 10.62 | 10.62 | 500 |
| 1713974100 | 10.625 | 0.01 | 0.05 | 10.625 | 10.625 | 10.625 | 150 |
| 1713887700 | 10.62 | 0.32 | 3.06 | 10.62 | 10.62 | 10.62 | 50 |
| 1713801300 | 10.305 | 0.07 | 0.73 | 10.305 | 10.305 | 10.305 | 1841 |
| 1713542100 | 10.23 | -0.13 | -1.21 | 10.165 | 10.23 | 10.165 | 2800 |
| 1713455700 | 10.355 | 0.15 | 1.47 | 10.31 | 10.355 | 10.31 | 200 |
| 1713369300 | 10.205 | 0.27 | 2.73 | 10.22 | 10.22 | 10.205 | 93 |
| 1713282900 | 9.934 | -0.28 | -2.75 | 10.125 | 10.125 | 9.934 | 2300 |
| 1713196500 | 10.215 | 0.2 | 1.95 | 10.015 | 10.215 | 10.015 | 16141 |
| 1712937300 | 10.02 | -0.06 | -0.55 | 10.045 | 10.125 | 10.02 | 1076 |
| 1712850900 | 10.075 | -0.26 | -2.52 | 10.29 | 10.295 | 10.075 | 9549 |
| 1712764500 | 10.335 | -0.23 | -2.18 | 10.395 | 10.395 | 10.285 | 477 |
| 1712678100 | 10.565 | -0.12 | -1.12 | 10.58 | 10.58 | 10.565 | 312 |
| 1712591700 | 10.685 | -0.33 | -3.00 | 10.65 | 10.715 | 10.635 | 8605 |
| 1712332500 | 11.015 | -0.22 | -1.91 | 11.11 | 11.11 | 10.98 | 2235 |
| 1712246100 | 11.23 | 0.17 | 1.54 | 11.09 | 11.275 | 11.09 | 6648 |
| 1712159700 | 11.06 | 0.05 | 0.50 | 11.035 | 11.12 | 11.035 | 1129 |
| 1712073300 | 11.005 | -0.09 | -0.81 | 11.065 | 11.08 | 11.005 | 980 |
| 1711644900 | 11.095 | 0.18 | 1.65 | 9.912 | 11.095 | 9.834 | 4779 |
| 1711558500 | 10.915 | 0.11 | 1.06 | 10.875 | 10.965 | 10.875 | 5141 |
| 1711472100 | 10.8 | -0.1 | -0.92 | 10.85 | 10.85 | 10.785 | 2600 |
| 1711385700 | 10.9 | -0.01 | -0.05 | 10.935 | 10.935 | 10.9 | 140 |
| 1711126500 | 10.905 | 0.04 | 0.37 | 10.8 | 10.93 | 10.8 | 786 |
| 1711040100 | 10.865 | 0.33 | 3.08 | 10.715 | 10.865 | 10.695 | 1442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
