BBVA Bilbao Vizcaya Argentaria SA (BBVA)
NYSE
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 | 0.64 | 6.46464646465 | 9.9 | 10.54 | 9.69 | 1712885 | 10.25016442 | CS |
| 4 | 0.05 | 0.47664442326 | 10.49 | 10.66 | 9.69 | 1190019 | 10.23216123 | CS |
| 12 | 0.8 | 8.2135523614 | 9.74 | 11.165 | 9.31 | 1309778 | 10.2274031 | CS |
| 26 | -0.86 | -7.54385964912 | 11.4 | 12.2 | 9.31 | 1536661 | 10.65766453 | CS |
| 52 | 2.85 | 37.0611183355 | 7.69 | 12.2 | 7.5919 | 1391296 | 10.0016503 | CS |
| 156 | 4.34 | 70 | 6.2 | 12.2 | 3.93 | 1838621 | 6.88133844 | CS |
| 260 | 5.34 | 102.692307692 | 5.2 | 12.2 | 2.49 | 2636542 | 5.50806659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 10.54 | 0.07 | 0.67 | 10.56 | 10.685 | 10.505 | 1394181 |
| 1726612800 | 10.47 | 0.04 | 0.38 | 10.5 | 10.535 | 10.42 | 1049951 |
| 1726526400 | 10.43 | 0.13 | 1.26 | 10.36 | 10.44 | 10.33 | 1501453 |
| 1726267200 | 10.3 | 0.21 | 2.08 | 10.17 | 10.31 | 10.17 | 3244783 |
| 1726180800 | 10.09 | 0.16 | 1.61 | 9.99 | 10.09 | 9.8902 | 1398469 |
| 1726094400 | 9.93 | 0.07 | 0.71 | 9.9 | 9.94 | 9.69 | 1369771 |
| 1726008000 | 9.86 | -0.13 | -1.30 | 9.96 | 9.97 | 9.78 | 1623824 |
| 1725921600 | 9.99 | 0.12 | 1.22 | 9.99 | 10.0503 | 9.95 | 1624618 |
| 1725662400 | 9.8699999 | -0.26 | -2.57 | 10.13 | 10.135 | 9.83 | 1418272 |
| 1725576000 | 10.13 | 0.15 | 1.50 | 10.155 | 10.185 | 10.08 | 1295216 |
| 1725489600 | 9.98 | -0.2 | -1.96 | 10.05 | 10.095 | 9.97 | 1130428 |
| 1725403200 | 10.18 | -0.47 | -4.41 | 10.39 | 10.39 | 10.165 | 1037143 |
| 1725057600 | 10.65 | 0.09 | 0.85 | 10.58 | 10.66 | 10.56 | 936265 |
| 1724971200 | 10.56 | 0 | 0.00 | 10.59 | 10.6 | 10.515 | 655139 |
| 1724884800 | 10.56 | -0.06 | -0.56 | 10.45 | 10.59 | 10.44 | 774967 |
| 1724798400 | 10.62 | 0.09 | 0.85 | 10.58 | 10.62 | 10.565 | 478353 |
| 1724712000 | 10.53 | -0.06 | -0.57 | 10.5 | 10.5687 | 10.4599 | 546834 |
| 1724452800 | 10.59 | 0.21 | 2.02 | 10.42 | 10.6 | 10.41 | 787612 |
| 1724366400 | 10.38 | -0.08 | -0.76 | 10.43 | 10.4499 | 10.365 | 717880 |
| 1724280000 | 10.46 | 0.07 | 0.67 | 10.49 | 10.5 | 10.4 | 1019391 |
| 1724193600 | 10.39 | -0.08 | -0.76 | 10.34 | 10.41 | 10.315 | 974719 |
| 1724107200 | 10.47 | 0.26 | 2.55 | 10.41 | 10.48 | 10.4 | 4056535 |
| 1723848000 | 10.21 | 0.15 | 1.49 | 10.105 | 10.21 | 10.105 | 729772 |
| 1723761600 | 10.06 | 0.17 | 1.72 | 10.03 | 10.105 | 10.02 | 811886 |
| 1723675200 | 9.89 | -0.02 | -0.20 | 9.9 | 9.9149999 | 9.855 | 704043 |
| 1723588800 | 9.91 | 0.17 | 1.75 | 9.785 | 9.925 | 9.7683 | 745881 |
| 1723502400 | 9.74 | -0.02 | -0.20 | 9.75 | 9.7899999 | 9.68 | 787002 |
| 1723243200 | 9.76 | 0.06 | 0.62 | 9.67 | 9.78 | 9.65 | 1307478 |
| 1723156800 | 9.7 | 0.15 | 1.57 | 9.68 | 9.73 | 9.615 | 1143016 |
| 1723070400 | 9.55 | -0.03 | -0.31 | 9.74 | 9.789 | 9.53 | 2482883 |
| 1722984000 | 9.58 | 0 | 0.00 | 9.33 | 9.64 | 9.31 | 7335787 |
| 1722897600 | 9.58 | -0.1 | -1.03 | 9.41 | 9.6199999 | 9.39 | 1967868 |
| 1722638400 | 9.68 | -0.22 | -2.22 | 9.7899999 | 9.84 | 9.66 | 1396803 |
| 1722552000 | 9.9 | -0.64 | -6.07 | 10.24 | 10.275 | 9.83 | 1403039 |
| 1722465600 | 10.54 | -0.4 | -3.66 | 10.56 | 10.62 | 10.48 | 5343525 |
| 1722379200 | 10.94 | 0.08 | 0.74 | 10.98 | 11.055 | 10.94 | 1326482 |
| 1722292800 | 10.86 | -0.11 | -1.00 | 10.91 | 10.92 | 10.76 | 2302253 |
| 1722033600 | 10.97 | 0.07 | 0.64 | 10.85 | 10.97 | 10.835 | 1195729 |
| 1721947200 | 10.9 | 0.02 | 0.18 | 10.85 | 10.96 | 10.735 | 1102703 |
| 1721860800 | 10.88 | -0.23 | -2.07 | 10.99 | 11.04 | 10.86 | 1071109 |
| 1721774400 | 11.11 | 0.07 | 0.68 | 11.04 | 11.165 | 11 | 826592 |
| 1721688000 | 11.035 | 0.23 | 2.18 | 10.93 | 11.08 | 10.875 | 1813003 |
| 1721428800 | 10.8 | 0.05 | 0.47 | 10.68 | 10.815 | 10.68 | 598824 |
| 1721342400 | 10.75 | 0.04 | 0.37 | 10.86 | 10.9 | 10.74 | 780362 |
| 1721256000 | 10.71 | 0.11 | 1.04 | 10.68 | 10.75 | 10.66 | 605910 |
| 1721169600 | 10.6 | -0.04 | -0.38 | 10.51 | 10.6 | 10.46 | 528427 |
| 1721083200 | 10.64 | 0 | 0.00 | 10.69 | 10.715 | 10.62 | 606175 |
| 1720824000 | 10.64 | 0.11 | 1.04 | 10.59 | 10.66 | 10.59 | 714551 |
| 1720737600 | 10.53 | 0.04 | 0.38 | 10.5 | 10.555 | 10.47 | 436001 |
| 1720651200 | 10.49 | 0.23 | 2.24 | 10.36 | 10.495 | 10.36 | 527531 |
| 1720564800 | 10.26 | -0.07 | -0.68 | 10.2 | 10.32 | 10.175 | 1008891 |
| 1720478400 | 10.33 | -0.09 | -0.86 | 10.45 | 10.455 | 10.31 | 591230 |
| 1720219200 | 10.42 | 0.06 | 0.58 | 10.3 | 10.42 | 10.245 | 556071 |
| 1720040640 | 10.36 | 0.24 | 2.37 | 10.3 | 10.36 | 10.265 | 710304 |
| 1719960000 | 10.12 | -0.03 | -0.30 | 10.02 | 10.13 | 10.01 | 658199 |
| 1719873600 | 10.15 | 0.12 | 1.20 | 10.15 | 10.215 | 10.09 | 1571680 |
| 1719614400 | 10.03 | 0.16 | 1.62 | 9.92 | 10.045 | 9.905 | 738884 |
| 1719528000 | 9.8699999 | 0.05 | 0.51 | 9.85 | 9.91 | 9.84 | 1305704 |
| 1719441600 | 9.82 | -0.13 | -1.31 | 9.74 | 9.83 | 9.72 | 589928 |
| 1719355200 | 9.95 | -0.11 | -1.09 | 9.93 | 9.97 | 9.8501 | 886709 |
| 1719268800 | 10.06 | 0.32 | 3.29 | 10.02 | 10.105 | 10 | 1950689 |
| 1719009600 | 9.74 | -0.29 | -2.89 | 9.77 | 9.84 | 9.7 | 1957910 |
| 1718923200 | 10.03 | 0.14 | 1.42 | 9.93 | 10.1 | 9.93 | 1091999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
