Register for streaming realtime charts, analysis tools, and prices.
1BBVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 9.182 | -0.13 | -1.44% | 9.128 | 9.182 | 9.128 | 355 |
| Jun 20 2024 | 9.316 | 0.09 | 0.98% | 9.316 | 9.316 | 9.316 | 3 |
| Jun 19 2024 | 9.226 | 0.04 | 0.44% | 9.226 | 9.226 | 9.226 | 100 |
| Jun 18 2024 | 9.186 | 0.13 | 1.39% | 9.156 | 9.186 | 9.12 | 2,024 |
| Jun 17 2024 | 9.06 | 0.07 | 0.78% | 8.15 | 9.086 | 8.15 | 2,694 |
| Jun 14 2024 | 8.99 | -0.19 | -2.09% | 8.918 | 8.99 | 8.832 | 3,258 |
| Jun 13 2024 | 9.182 | -0.18 | -1.94% | 9.278 | 9.278 | 9.182 | 120 |
| Jun 12 2024 | 9.364 | -0.24 | -2.48% | 9.514 | 9.514 | 9.33 | 609 |
| Jun 11 2024 | 9.602 | -0.20 | -2.04% | 9.602 | 9.602 | 9.602 | 200 |
| Jun 10 2024 | 9.802 | 0.00 | 0.00% | 9.802 | 9.802 | 9.802 | 0.00 |
| Jun 07 2024 | 9.802 | 0.05 | 0.47% | 9.824 | 9.824 | 9.802 | 145 |
| Jun 06 2024 | 9.756 | 0.23 | 2.46% | 9.566 | 9.756 | 9.566 | 2,328 |
| Jun 05 2024 | 9.522 | 0.08 | 0.85% | 9.444 | 9.522 | 9.42 | 2,840 |
| Jun 04 2024 | 9.442 | -0.61 | -6.10% | 9.494 | 9.494 | 9.32 | 4,153 |
| Jun 03 2024 | 10.055 | 0.09 | 0.93% | 10.05 | 10.055 | 10.05 | 167 |
| May 31 2024 | 9.962 | -0.01 | -0.08% | 9.71 | 9.962 | 9.71 | 486 |
| May 30 2024 | 9.97 | 0.07 | 0.71% | 9.97 | 9.97 | 9.97 | 50 |
| May 29 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 0.00 |
| May 28 2024 | 9.90 | -0.09 | -0.94% | 9.90 | 9.90 | 9.90 | 500 |
| May 27 2024 | 9.994 | 0.04 | 0.40% | 9.988 | 9.994 | 9.988 | 5,150 |
| May 24 2024 | 9.954 | -0.11 | -1.05% | 9.954 | 9.954 | 9.954 | 10 |
| May 23 2024 | 10.06 | 0.04 | 0.45% | 10.025 | 10.06 | 10.025 | 3,400 |
| May 22 2024 | 10.015 | 0.07 | 0.69% | 10.05 | 10.05 | 10.015 | 620 |
| May 21 2024 | 9.946 | 0.02 | 0.22% | 9.972 | 10.02 | 9.914 | 10,354 |
| May 20 2024 | 9.924 | -0.10 | -0.96% | 9.968 | 9.968 | 9.924 | 1,492 |
| May 17 2024 | 10.02 | 0.00 | 0.05% | 10.03 | 10.03 | 10.02 | 400 |
| May 16 2024 | 10.015 | -0.07 | -0.69% | 10.16 | 10.16 | 9.984 | 1,706 |
| May 15 2024 | 10.085 | 0.32 | 3.29% | 10.10 | 10.10 | 10.03 | 4,032 |
| May 14 2024 | 9.764 | 0.05 | 0.47% | 9.712 | 9.764 | 9.712 | 1,943 |
| May 13 2024 | 9.718 | 0.00 | -0.04% | 9.656 | 9.748 | 9.656 | 981 |
| May 10 2024 | 9.722 | 0.08 | 0.79% | 9.646 | 9.798 | 9.63 | 11,349 |
| May 09 2024 | 9.646 | -0.64 | -6.26% | 9.706 | 9.712 | 9.63 | 14,944 |
| May 08 2024 | 10.29 | 0.13 | 1.28% | 10.335 | 10.335 | 10.25 | 17,751 |
| May 07 2024 | 10.16 | 0.31 | 3.19% | 9.94 | 10.16 | 9.94 | 23,010 |
| May 06 2024 | 9.846 | 0.04 | 0.37% | 9.806 | 9.846 | 9.796 | 9,828 |
| May 03 2024 | 9.81 | 0.00 | -0.02% | 9.81 | 9.878 | 9.76 | 1,568 |
| May 02 2024 | 9.812 | -0.39 | -3.80% | 10.295 | 10.295 | 9.80 | 6,429 |
| Apr 30 2024 | 10.20 | -0.71 | -6.46% | 10.87 | 10.87 | 10.09 | 17,860 |
| Apr 29 2024 | 10.905 | 0.08 | 0.74% | 11.175 | 11.175 | 10.70 | 6,220 |
| Apr 26 2024 | 10.825 | 0.21 | 1.93% | 10.555 | 10.875 | 10.555 | 2,771 |
| Apr 25 2024 | 10.62 | -0.01 | -0.05% | 10.62 | 10.62 | 10.62 | 500 |
| Apr 24 2024 | 10.625 | 0.01 | 0.05% | 10.625 | 10.625 | 10.625 | 150 |
| Apr 23 2024 | 10.62 | 0.32 | 3.06% | 10.62 | 10.62 | 10.62 | 50 |
| Apr 22 2024 | 10.305 | 0.07 | 0.73% | 10.305 | 10.305 | 10.305 | 1,841 |
| Apr 19 2024 | 10.23 | -0.13 | -1.21% | 10.165 | 10.23 | 10.165 | 2,800 |
| Apr 18 2024 | 10.355 | 0.15 | 1.47% | 10.31 | 10.355 | 10.31 | 200 |
| Apr 17 2024 | 10.205 | 0.27 | 2.73% | 10.22 | 10.22 | 10.205 | 93 |
| Apr 16 2024 | 9.934 | -0.28 | -2.75% | 10.125 | 10.125 | 9.934 | 2,300 |
| Apr 15 2024 | 10.215 | 0.20 | 1.95% | 10.015 | 10.215 | 10.015 | 16,141 |
| Apr 12 2024 | 10.02 | -0.06 | -0.55% | 10.045 | 10.125 | 10.02 | 1,076 |
| Apr 11 2024 | 10.075 | -0.26 | -2.52% | 10.29 | 10.295 | 10.075 | 9,549 |
| Apr 10 2024 | 10.335 | -0.23 | -2.18% | 10.395 | 10.395 | 10.285 | 477 |
| Apr 09 2024 | 10.565 | -0.12 | -1.12% | 10.58 | 10.58 | 10.565 | 312 |
| Apr 08 2024 | 10.685 | -0.33 | -3.00% | 10.65 | 10.715 | 10.635 | 8,605 |
| Apr 05 2024 | 11.015 | -0.22 | -1.91% | 11.11 | 11.11 | 10.98 | 2,235 |
| Apr 04 2024 | 11.23 | 0.17 | 1.54% | 11.09 | 11.275 | 11.09 | 6,648 |
| Apr 03 2024 | 11.06 | 0.05 | 0.50% | 11.035 | 11.12 | 11.035 | 1,129 |
| Apr 02 2024 | 11.005 | -0.09 | -0.81% | 11.065 | 11.08 | 11.005 | 980 |
| Mar 28 2024 | 11.095 | 0.18 | 1.65% | 9.912 | 11.095 | 9.834 | 4,779 |
| Mar 27 2024 | 10.915 | 0.11 | 1.06% | 10.875 | 10.965 | 10.875 | 5,141 |
| Mar 26 2024 | 10.80 | -0.10 | -0.92% | 10.85 | 10.85 | 10.785 | 2,600 |
| Mar 25 2024 | 10.90 | -0.01 | -0.05% | 10.935 | 10.935 | 10.90 | 140 |
