Register for real-time alerts, custom portfolio, and market movers
BBVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 10.67 | 0.12 | 1.14% | 10.82 | 10.8799 | 10.67 | 1,942,721 |
| Apr 12 2024 | 10.55 | -0.26 | -2.41% | 10.58 | 10.6901 | 10.5301 | 1,753,181 |
| Apr 11 2024 | 10.81 | -0.32 | -2.88% | 10.86 | 10.86 | 10.685 | 2,015,932 |
| Apr 10 2024 | 11.13 | -0.27 | -2.37% | 11.07 | 11.23 | 11.02 | 1,619,884 |
| Apr 09 2024 | 11.40 | -0.13 | -1.13% | 11.56 | 11.565 | 11.3217 | 1,063,848 |
| Apr 08 2024 | 11.53 | -0.27 | -2.29% | 11.53 | 11.58 | 11.50 | 1,009,673 |
| Apr 05 2024 | 11.80 | -0.15 | -1.26% | 11.82 | 11.88 | 11.765 | 1,891,001 |
| Apr 04 2024 | 11.95 | 0.03 | 0.25% | 12.16 | 12.20 | 11.92 | 1,616,354 |
| Apr 03 2024 | 11.92 | 0.11 | 0.93% | 11.86 | 11.9895 | 11.86 | 1,115,187 |
| Apr 02 2024 | 11.81 | 0.07 | 0.60% | 11.78 | 11.82 | 11.72 | 1,150,663 |
| Apr 01 2024 | 11.74 | -0.10 | -0.84% | 11.90 | 11.925 | 11.69 | 650,275 |
| Mar 28 2024 | 11.84 | -0.01 | -0.08% | 11.96 | 12.00 | 11.81 | 1,235,171 |
| Mar 27 2024 | 11.85 | 0.13 | 1.11% | 11.79 | 11.85 | 11.762 | 677,787 |
| Mar 26 2024 | 11.72 | 0.06 | 0.51% | 11.66 | 11.765 | 11.66 | 727,289 |
| Mar 25 2024 | 11.66 | -0.13 | -1.10% | 11.70 | 11.80 | 11.64 | 1,453,614 |
| Mar 22 2024 | 11.79 | 0.10 | 0.86% | 11.79 | 11.825 | 11.73 | 954,577 |
| Mar 21 2024 | 11.69 | 0.16 | 1.39% | 11.74 | 11.78 | 11.675 | 2,978,503 |
| Mar 20 2024 | 11.53 | 0.14 | 1.23% | 11.30 | 11.56 | 11.28 | 920,127 |
| Mar 19 2024 | 11.39 | 0.10 | 0.89% | 11.35 | 11.42 | 11.32 | 1,542,338 |
| Mar 18 2024 | 11.29 | -0.10 | -0.88% | 11.40 | 11.41 | 11.245 | 708,832 |
| Mar 15 2024 | 11.39 | 0.34 | 3.08% | 11.29 | 11.42 | 11.285 | 873,082 |
| Mar 14 2024 | 11.05 | -0.20 | -1.78% | 11.15 | 11.19 | 11.00 | 1,694,265 |
| Mar 13 2024 | 11.25 | 0.07 | 0.63% | 11.30 | 11.325 | 11.22 | 752,027 |
| Mar 12 2024 | 11.18 | 0.32 | 2.95% | 10.99 | 11.21 | 10.9588 | 1,329,378 |
| Mar 11 2024 | 10.86 | 0.06 | 0.56% | 10.84 | 10.89 | 10.8101 | 802,357 |
| Mar 08 2024 | 10.80 | -0.05 | -0.46% | 10.90 | 10.925 | 10.76 | 1,866,516 |
| Mar 07 2024 | 10.85 | 0.30 | 2.84% | 10.66 | 10.85 | 10.64 | 8,557,687 |
| Mar 06 2024 | 10.55 | 0.31 | 3.03% | 10.53 | 10.60 | 10.48 | 3,811,007 |
| Mar 05 2024 | 10.24 | 0.05 | 0.49% | 10.26 | 10.30 | 10.24 | 1,039,974 |
| Mar 04 2024 | 10.19 | 0.09 | 0.89% | 10.18 | 10.23 | 10.16 | 741,865 |
| Mar 01 2024 | 10.10 | 0.15 | 1.51% | 10.17 | 10.17 | 10.055 | 876,755 |
| Feb 29 2024 | 9.95 | -0.07 | -0.70% | 9.97 | 9.97 | 9.88 | 931,272 |
| Feb 28 2024 | 10.02 | -0.12 | -1.18% | 10.10 | 10.12 | 10.015 | 1,019,894 |
| Feb 27 2024 | 10.14 | -0.09 | -0.88% | 10.11 | 10.17 | 10.10 | 661,532 |
| Feb 26 2024 | 10.23 | 0.00 | 0.00% | 10.21 | 10.25 | 10.19 | 531,666 |
| Feb 23 2024 | 10.23 | 0.14 | 1.39% | 10.14 | 10.25 | 10.13 | 1,433,889 |
| Feb 22 2024 | 10.09 | 0.09 | 0.90% | 10.11 | 10.155 | 10.045 | 1,908,679 |
| Feb 21 2024 | 10.00 | 0.09 | 0.91% | 10.00 | 10.06 | 9.98 | 2,466,882 |
| Feb 20 2024 | 9.91 | 0.24 | 2.48% | 9.74 | 9.91 | 9.74 | 1,709,246 |
| Feb 16 2024 | 9.67 | -0.04 | -0.41% | 9.69 | 9.73 | 9.625 | 730,936 |
| Feb 15 2024 | 9.71 | -0.17 | -1.72% | 9.65 | 9.78 | 9.65 | 1,819,956 |
| Feb 14 2024 | 9.88 | 0.02 | 0.20% | 9.86 | 9.90 | 9.82 | 530,672 |
| Feb 13 2024 | 9.86 | -0.14 | -1.40% | 9.91 | 9.96 | 9.84 | 2,905,443 |
| Feb 12 2024 | 10.00 | 0.08 | 0.81% | 9.93 | 10.01 | 9.90 | 2,118,225 |
| Feb 09 2024 | 9.92 | 0.11 | 1.12% | 9.81 | 9.92 | 9.775 | 1,347,522 |
| Feb 08 2024 | 9.81 | 0.11 | 1.13% | 9.79 | 9.82 | 9.7795 | 1,842,448 |
| Feb 07 2024 | 9.70 | -0.01 | -0.10% | 9.68 | 9.70 | 9.59 | 2,257,773 |
| Feb 06 2024 | 9.71 | 0.07 | 0.73% | 9.80 | 9.80 | 9.71 | 2,022,791 |
| Feb 05 2024 | 9.64 | -0.01 | -0.10% | 9.60 | 9.64 | 9.55 | 1,983,455 |
| Feb 02 2024 | 9.65 | 0.15 | 1.58% | 9.62 | 9.69 | 9.61 | 1,977,645 |
| Feb 01 2024 | 9.50 | 0.17 | 1.82% | 9.49 | 9.50 | 9.3495 | 1,634,034 |
| Jan 31 2024 | 9.33 | 0.00 | 0.00% | 9.45 | 9.48 | 9.33 | 1,679,214 |
| Jan 30 2024 | 9.33 | 0.48 | 5.42% | 9.21 | 9.36 | 9.21 | 1,287,538 |
| Jan 29 2024 | 8.85 | 0.07 | 0.80% | 8.68 | 8.85 | 8.645 | 1,104,791 |
| Jan 26 2024 | 8.78 | 0.02 | 0.23% | 8.75 | 8.78 | 8.72 | 598,482 |
| Jan 25 2024 | 8.76 | -0.14 | -1.57% | 8.82 | 8.83 | 8.71 | 1,424,022 |
| Jan 24 2024 | 8.90 | 0.10 | 1.14% | 8.93 | 8.945 | 8.8895 | 601,956 |
| Jan 23 2024 | 8.80 | -0.05 | -0.56% | 8.77 | 8.82 | 8.75 | 1,316,347 |
| Jan 22 2024 | 8.85 | 0.10 | 1.14% | 8.82 | 8.87 | 8.82 | 588,116 |
| Jan 19 2024 | 8.75 | -0.04 | -0.46% | 8.66 | 8.75 | 8.63 | 626,143 |
| Jan 18 2024 | 8.79 | 0.03 | 0.34% | 8.80 | 8.81 | 8.715 | 536,709 |
| Jan 17 2024 | 8.76 | -0.03 | -0.34% | 8.70 | 8.77 | 8.695 | 723,537 |
