Banco Bilbao Vizcaya Argentaria SA (1BBVA)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.146 | 1.58179848321 | 9.23 | 9.42 | 9.008 | 1206 | 9.34620236 | DE |
| 4 | -0.709 | -7.03024293505 | 10.085 | 10.19 | 8.532 | 9868 | 9.67249279 | DE |
| 12 | -0.334 | -3.43975283213 | 9.71 | 10.23 | 8.15 | 3994 | 9.64568959 | DE |
| 26 | 0.052 | 0.557700557701 | 9.324 | 11.275 | 8.15 | 4054 | 9.92033893 | DE |
| 52 | 2.228 | 31.1695579183 | 7.148 | 11.275 | 6.53 | 3455 | 9.20196759 | DE |
| 156 | 3.766 | 67.1301247772 | 5.61 | 11.275 | 4.0305 | 2132 | 7.98927472 | DE |
| 260 | 5.0975 | 119.142222742 | 4.2785 | 11.275 | 2.166 | 2298 | 6.08064748 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724428500 | 9.376 | 0 | 0.02 | 9.376 | 9.376 | 9.376 | 150 |
| 1724342100 | 9.374 | 0.01 | 0.13 | 9.374 | 9.374 | 9.374 | 11 |
| 1724255700 | 9.362 | 0.03 | 0.34 | 9.296 | 9.362 | 9.296 | 1600 |
| 1724169300 | 9.33 | -0.09 | -0.96 | 9.3859999 | 9.3859999 | 9.33 | 2718 |
| 1724082900 | 9.42 | 0.21 | 2.32 | 9.0079999 | 9.42 | 9.0079999 | 1200 |
| 1723823700 | 9.206 | 0.25 | 2.75 | 9.23 | 9.23 | 9.206 | 500 |
| 1723650900 | 8.96 | 0.02 | 0.25 | 8.938 | 8.96 | 8.938 | 200 |
| 1723564500 | 8.938 | 0.05 | 0.52 | 8.938 | 8.938 | 8.938 | 10 |
| 1723478100 | 8.892 | 0.04 | 0.41 | 8.92 | 8.92 | 8.892 | 150 |
| 1723218900 | 8.856 | -0.01 | -0.16 | 8.856 | 8.856 | 8.856 | 8 |
| 1723132500 | 8.8699999 | 0.01 | 0.09 | 8.8699999 | 8.8699999 | 8.8699999 | 500 |
| 1723046100 | 8.862 | 0.3 | 3.53 | 8.732 | 8.866 | 8.732 | 1720 |
| 1722959700 | 8.56 | -0.14 | -1.56 | 8.744 | 8.768 | 8.56 | 5643 |
| 1722873300 | 8.696 | -0.29 | -3.25 | 8.592 | 8.7 | 8.532 | 1190 |
| 1722614100 | 8.988 | -0.41 | -4.38 | 9.116 | 9.116 | 8.988 | 4871 |
| 1722527700 | 9.4 | -0.37 | -3.81 | 9.47 | 9.48 | 9.4 | 3061 |
| 1722441300 | 9.772 | -0.42 | -4.10 | 9.996 | 9.996 | 9.74 | 153446 |
| 1722354900 | 10.19 | 0.17 | 1.70 | 10.16 | 10.19 | 10.15 | 577 |
| 1722268500 | 10.02 | 0.12 | 1.21 | 10.085 | 10.085 | 10.02 | 220 |
| 1722009300 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1721922900 | 9.9 | -0.25 | -2.41 | 9.944 | 9.944 | 9.862 | 811 |
| 1721836500 | 10.145 | -0.03 | -0.29 | 10.115 | 10.145 | 10.1 | 1300 |
| 1721750100 | 10.175 | 0.19 | 1.89 | 10.185 | 10.23 | 10.165 | 1603 |
| 1721663700 | 9.986 | 0.12 | 1.26 | 9.962 | 9.986 | 9.962 | 100 |
| 1721404500 | 9.862 | -0.13 | -1.26 | 9.842 | 9.862 | 9.842 | 400 |
| 1721318100 | 9.988 | 0.3 | 3.12 | 9.874 | 10 | 9.8539999 | 1896 |
| 1721231700 | 9.686 | -0.03 | -0.33 | 9.674 | 9.718 | 9.674 | 751 |
| 1721145300 | 9.718 | -0.08 | -0.86 | 9.668 | 9.718 | 9.628 | 465 |
| 1721058900 | 9.802 | 0.02 | 0.20 | 9.75 | 9.826 | 9.75 | 3504 |
| 1720799700 | 9.782 | 0.07 | 0.74 | 9.738 | 9.782 | 9.738 | 1516 |
| 1720713300 | 9.71 | 0.13 | 1.38 | 9.71 | 9.71 | 9.71 | 1000 |
| 1720626900 | 9.578 | 0.13 | 1.35 | 9.578 | 9.578 | 9.578 | 100 |
| 1720540500 | 9.45 | -0.26 | -2.70 | 9.552 | 9.552 | 9.45 | 1800 |
| 1720454100 | 9.712 | 0.13 | 1.38 | 9.712 | 9.712 | 9.712 | 100 |
| 1720194900 | 9.58 | -0.01 | -0.10 | 9.5879999 | 9.5879999 | 9.58 | 1180 |
| 1720108500 | 9.59 | 0.11 | 1.16 | 9.612 | 9.612 | 9.59 | 185 |
| 1720022100 | 9.48 | 0.06 | 0.62 | 9.48 | 9.48 | 9.48 | 1 |
| 1719935700 | 9.422 | 0.16 | 1.68 | 9.342 | 9.422 | 9.33 | 956 |
| 1719849300 | 9.266 | 0 | 0.00 | 9.266 | 9.266 | 9.266 | 0 |
| 1719590100 | 9.266 | 0 | 0.00 | 9.266 | 9.266 | 9.266 | 0 |
| 1719503700 | 9.266 | 0.12 | 1.27 | 9.266 | 9.266 | 9.266 | 100 |
| 1719417300 | 9.15 | -0.11 | -1.19 | 9.278 | 9.278 | 9.15 | 331 |
| 1719330900 | 9.26 | -0.12 | -1.32 | 9.396 | 9.4019999 | 9.26 | 2520 |
| 1719244500 | 9.384 | 0.2 | 2.20 | 9.25 | 9.384 | 9.25 | 1930 |
| 1718985300 | 9.182 | -0.13 | -1.44 | 9.128 | 9.182 | 9.128 | 355 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
