Banco Bilbao Vizcaya Argentari (PK) (BBVXF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 10.375 | 10.375 | 10.375 | 104 | 10.375 | CS |
| 12 | -0.325 | -3.03738317757 | 10.7 | 11.0525 | 10 | 125404 | 10.53237396 | CS |
| 26 | 1.48 | 16.6385609893 | 8.895 | 12.175 | 8.86 | 118031 | 10.34273698 | CS |
| 52 | 2.315 | 28.7220843672 | 8.06 | 12.175 | 7.32 | 147619 | 9.09329614 | CS |
| 156 | 3.91 | 60.4795050271 | 6.465 | 12.175 | 3.95 | 114038 | 6.28859286 | CS |
| 260 | 5.32 | 105.242334322 | 5.055 | 12.175 | 2.43 | 126376 | 5.68716457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 0 |
| 1721942880 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 0 |
| 1721856480 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 0 |
| 1721770080 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 0 |
| 1721683680 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 0 |
| 1721424480 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 0 |
| 1721338080 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 0 |
| 1721251680 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 0 |
| 1721165280 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 0 |
| 1721078880 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 0 |
| 1720819680 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 0 |
| 1720733280 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 0 |
| 1720646880 | 10.375 | 0.32 | 3.23 | 10.375 | 10.375 | 10.375 | 104 |
| 1720560480 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1720474080 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1720214880 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1720042080 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1719955680 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1719869280 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1719610080 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1719523680 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1719437280 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1719350880 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1719264480 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1719005280 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1718918880 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1718746080 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1718659680 | 10.05 | 0.05 | 0.50 | 10.05 | 10.05 | 10.05 | 134 |
| 1718400180 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1718313780 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1718227380 | 10 | -0.37 | -3.57 | 10 | 10 | 10 | 4288 |
| 1718141400 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1718055000 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1717795800 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 336392 |
| 1717709400 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1717622400 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1717536000 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1717449600 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1717190400 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1717104000 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1717017600 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1716931200 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1716585600 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1716499200 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1716412800 | 10.37 | -0.37 | -3.45 | 10.85 | 11.0525 | 10.37 | 141187 |
| 1716326400 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1716240000 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1715980800 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1715894400 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1715808000 | 10.74 | 0.29 | 2.78 | 10.95 | 11.04623 | 10.74 | 387956 |
| 1715721600 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1715635200 | 10.45 | 0.05 | 0.48 | 10.7 | 10.7 | 10.05 | 7764 |
| 1715376540 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1715290140 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1715203740 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1715117340 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1715030940 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1714771740 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1714685340 | 10.4 | -1.23 | -10.54 | 10.44 | 10.44 | 10.4 | 1315247 |
| 1714599000 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 0 |
| 1714512600 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 3 |
| 1714425720 | 11.625 | -0.16 | -1.32 | 11.205 | 11.625 | 11.205 | 27443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
