Banco Bilbao Vizcaya Argentaria S.A. (BILB34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.93 | 2.99875699192 | 64.36 | 67.41 | 64.36 | 9 | 64.56961538 | DR |
| 4 | 7.05 | 11.9007427414 | 59.24 | 67.41 | 54.25 | 527 | 61.31403388 | DR |
| 12 | 6.78 | 11.393043186 | 59.51 | 67.41 | 51.41 | 590 | 58.80781473 | DR |
| 26 | 5.33 | 8.74343832021 | 60.96 | 67.41 | 51.41 | 748 | 58.12332146 | DR |
| 52 | 18.39 | 38.3924843424 | 47.9 | 67.41 | 47.8 | 449 | 58.00086781 | DR |
| 156 | 33.03 | 99.308478653 | 33.26 | 67.41 | 21.78 | 331 | 49.83915574 | DR |
| 260 | 44.84 | 209.044289044 | 21.45 | 67.41 | 13.78 | 311 | 43.11854664 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 65.45 | 1.09 | 1.69 | 65.45 | 65.45 | 65.45 | 5 |
| 1737667800 | 64.36 | 0 | 0.00 | 64.36 | 64.36 | 64.36 | 0 |
| 1737581400 | 64.36 | 0 | 0.00 | 64.36 | 64.36 | 64.36 | 0 |
| 1737495000 | 64.36 | 0 | 0.00 | 64.36 | 64.36 | 64.36 | 20 |
| 1737408600 | 64.36 | 0 | 0.00 | 64.36 | 64.36 | 64.36 | 1 |
| 1737149400 | 64.36 | -0.68 | -1.05 | 64.36 | 64.36 | 64.36 | 3 |
| 1737062940 | 65.04 | 0.08 | 0.12 | 64.68 | 65.099999 | 64.68 | 14 |
| 1736976540 | 64.959999 | 0.58 | 0.90 | 64.4 | 64.959999 | 64.4 | 18 |
| 1736890140 | 64.379999 | -0.06 | -0.09 | 63.78 | 64.379999 | 63.78 | 51 |
| 1736803740 | 64.44 | 2.46 | 3.97 | 62.46 | 64.44 | 62.46 | 17 |
| 1736544540 | 61.98 | -0.42 | -0.67 | 61.86 | 61.98 | 61.86 | 35 |
| 1736458140 | 62.4 | 0 | 0.00 | 62.4 | 62.4 | 62.4 | 0 |
| 1736371740 | 62.4 | 2.59 | 4.33 | 62.14 | 62.4 | 62.14 | 50 |
| 1736285400 | 59.81 | -1.53 | -2.49 | 59.81 | 59.81 | 59.81 | 16 |
| 1736198940 | 61.34 | 3.14 | 5.40 | 58.5 | 61.92 | 58.5 | 6974 |
| 1735939740 | 58.2 | 0.69 | 1.20 | 58 | 58.2 | 58 | 20 |
| 1735853400 | 57.51 | -2.73 | -4.53 | 59.24 | 59.24 | 54.25 | 156 |
| 1735594140 | 60.24 | 0 | 0.00 | 60.24 | 60.24 | 60.24 | 0 |
| 1735334940 | 60.24 | -0.36 | -0.59 | 60.24 | 60.24 | 60.24 | 1 |
| 1735248540 | 60.6 | 0.6 | 1.00 | 59.88 | 60.6 | 59.88 | 3 |
| 1734989340 | 60 | 1.1 | 1.87 | 58.9 | 60 | 58.9 | 24 |
| 1734730200 | 58.9 | -0.32 | -0.54 | 59.34 | 59.34 | 58.9 | 2 |
| 1734643800 | 59.22 | -2.34 | -3.80 | 60.5 | 60.5 | 56 | 2363 |
| 1734557400 | 61.56 | 0.06 | 0.10 | 61.8 | 61.8 | 61.56 | 105 |
| 1734470940 | 61.5 | -0.6 | -0.97 | 61.98 | 62.16 | 61.5 | 15 |
| 1734384540 | 62.1 | 0.72 | 1.17 | 62.34 | 62.64 | 62.1 | 24 |
| 1734125340 | 61.38 | 0.88 | 1.45 | 61.38 | 61.38 | 61.38 | 16 |
| 1734039000 | 60.5 | 0.5 | 0.83 | 60.18 | 60.5 | 60.18 | 1499 |
| 1733952540 | 60 | -0.96 | -1.57 | 60.48 | 60.48 | 60 | 20 |
| 1733866140 | 60.96 | -0.36 | -0.59 | 60.96 | 60.96 | 60.96 | 4 |
| 1733779740 | 61.32 | 0.12 | 0.20 | 61.5 | 61.5 | 61.32 | 12 |
| 1733520600 | 61.2 | 0.48 | 0.79 | 61.5 | 61.62 | 61.08 | 29 |
| 1733434200 | 60.72 | 2.22 | 3.79 | 59.6 | 60.96 | 59.6 | 410 |
| 1733347800 | 58.5 | 0.3 | 0.52 | 58.79 | 58.79 | 58.5 | 1030 |
| 1733261340 | 58.2 | 0.78 | 1.36 | 57.96 | 58.2 | 57.96 | 37 |
| 1733174940 | 57.42 | -0.72 | -1.24 | 58.14 | 58.14 | 51.41 | 6597 |
| 1732915740 | 58.14 | 3.64 | 6.68 | 56.22 | 60 | 56.22 | 2690 |
| 1732829400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1732743000 | 54.5 | 0.38 | 0.70 | 53.03 | 54.5 | 53.03 | 6 |
| 1732656600 | 54.12 | -2.1 | -3.74 | 54.9 | 54.9 | 54.12 | 400 |
| 1732570140 | 56.22 | -0.36 | -0.64 | 56.22 | 56.22 | 56.22 | 1997 |
| 1732311000 | 56.58 | 0 | 0.00 | 56.58 | 56.58 | 56.58 | 0 |
| 1732224600 | 56.58 | -0.6 | -1.05 | 56.7 | 56.7 | 56.16 | 45 |
| 1732051800 | 57.18 | -0.12 | -0.21 | 56.64 | 57.18 | 56.64 | 9 |
| 1731965340 | 57.3 | 2.95 | 5.43 | 56.7 | 57.54 | 56.7 | 1558 |
| 1731619800 | 54.35 | 0 | 0.00 | 54.35 | 54.35 | 54.35 | 0 |
| 1731533400 | 54.35 | -2.59 | -4.55 | 54.75 | 54.75 | 54.34 | 516 |
| 1731446940 | 56.94 | 0 | 0.00 | 56.94 | 56.94 | 56.94 | 0 |
| 1731360540 | 56.94 | 0.12 | 0.21 | 57.48 | 57.48 | 56.94 | 7 |
| 1731101400 | 56.82 | 0.17 | 0.30 | 56.82 | 56.82 | 56.82 | 1 |
| 1731014940 | 56.65 | 1.75 | 3.19 | 56.7 | 57.45 | 56.65 | 42 |
| 1730928600 | 54.9 | -5.76 | -9.50 | 56.5 | 56.5 | 54.75 | 95 |
| 1730842200 | 60.66 | 0.96 | 1.61 | 60.66 | 60.66 | 60.66 | 4 |
| 1730755800 | 59.7 | 0.31 | 0.52 | 59.51 | 60.9 | 59.51 | 209 |
| 1730496600 | 59.39 | 1.73 | 3.00 | 58.56 | 59.4 | 58.56 | 7190 |
| 1730410200 | 57.66 | 1.3 | 2.31 | 57.14 | 57.66 | 57.12 | 181 |
| 1730323800 | 56.36 | 0.56 | 1.00 | 56.36 | 56.36 | 56.16 | 59 |
| 1730237340 | 55.8 | 0.06 | 0.11 | 55.62 | 56.04 | 55.62 | 193 |
| 1730151000 | 55.74 | -0.06 | -0.11 | 55.74 | 55.74 | 55.74 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
