Get the Stockscreener App
9.97
1.73%
0.15
After Hours:
9.96
-0.010
-0.10%
Banco Bilbao Vizcaya Argentaria S A Adr Stock (BBVA) Price History
The historical daily chart and data for Banco Bilbao Vizcaya Argentaria S A Adr stock (BBVA), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $9.97.
- Banco Bilbao Vizcaya Argentaria S A Adr all-time high stock price is $13.60, occurred on June 06, 2014.
- The lowest Banco Bilbao Vizcaya Argentaria S A Adr stock price recorded was $2.49 on September 23, 2020. Since then, Banco Bilbao Vizcaya Argentaria S A Adr's stock price has risen over 300.40% to $9.97 now.
- The 52-week high stock price for BBVA is $12.20, representing a 22.37% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for BBVA is $8.63, indicating a -13.44% decrease from the current share price, occurred on January 19, 2024.
- The closing price of Banco Bilbao Vizcaya Argentaria S A Adr (BBVA) stock in the beginning of 2023 was $5.95. The stock closed the year at $6.01, a gain of over 1.01% for the year.
The table below shows more information about BBVA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $10.00 | $9.81 | $0.19 | 2,472,279.0 | +1.53% |
| Nov 15, 2024 | $9.90 | $9.76 | $0.14 | 2,417,622.0 | +2.94% |
| Nov 14, 2024 | $9.63 | $9.53 | $0.0983 | 1,543,944.0 | +2.14% |
| Nov 13, 2024 | $9.43 | $9.28 | $0.145 | 1,528,116.0 | -1.06% |
| Nov 12, 2024 | $9.65 | $9.40 | $0.245 | 2,343,712.0 | -2.88% |
| Nov 11, 2024 | $9.81 | $9.70 | $0.11 | 1,718,237.0 | -0.51% |
| Nov 08, 2024 | $9.90 | $9.70 | $0.20 | 1,958,354.0 | -2.50% |
| Nov 07, 2024 | $10.17 | $9.97 | $0.20 | 3,800,433.0 | +3.83% |
| Nov 06, 2024 | $9.69 | $9.54 | $0.15 | 4,117,987.0 | -7.74% |
| Nov 05, 2024 | $10.50 | $10.36 | $0.14 | 789,553.0 | +1.26% |
| Nov 04, 2024 | $10.48 | $10.33 | $0.15 | 1,467,085.0 | +2.38% |
| Nov 01, 2024 | $10.23 | $10.09 | $0.14 | 1,468,313.0 | +1.61% |
| Oct 31, 2024 | $9.97 | $9.82 | $0.15 | 989,599.0 | +0.81% |
| Oct 30, 2024 | $9.91 | $9.69 | $0.22 | 1,095,692.0 | +1.03% |
| Oct 29, 2024 | $9.84 | $9.72 | $0.11 | 1,313,101.0 | -1.02% |
| Oct 28, 2024 | $9.85 | $9.68 | $0.175 | 1,245,361.0 | +1.55% |
| Oct 25, 2024 | $9.83 | $9.70 | $0.1299 | 752,804.0 | -1.22% |
| Oct 24, 2024 | $9.89 | $9.74 | $0.15 | 1,058,609.0 | +0.10% |
| Oct 23, 2024 | $9.90 | $9.78 | $0.12 | 1,559,767.0 | -1.11% |
| Oct 22, 2024 | $9.94 | $9.82 | $0.12 | 2,074,643.0 | +0.92% |
| Oct 21, 2024 | $9.96 | $9.79 | $0.17 | 779,478.0 | -2.48% |
Banco Bilbao Vizcaya Argentaria S A Adr Stock (BBVA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco Bilbao Vizcaya Argentaria S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banco Bilbao Vizcaya Argentaria S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Bilbao Vizcaya Argentaria S A Adr Stock (BBVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $10.50 | $9.28 | $1.22 | 28,097,914.0 | +0.40% |
| Oct, 2024 | $10.70 | $9.68 | $1.02 | 28,021,120.0 | -8.39% |
| Sep, 2024 | $11.20 | $9.69 | $1.51 | 28,634,219.0 | +1.78% |
| Aug, 2024 | $10.66 | $9.31 | $1.35 | 31,833,028.0 | +1.04% |
| Jul, 2024 | $11.16 | $10.01 | $1.15 | 24,555,964.0 | +5.08% |
| Jun, 2024 | $10.86 | $9.47 | $1.38 | 24,853,700.0 | -8.07% |
| May, 2024 | $11.20 | $10.18 | $1.02 | 41,392,723.0 | +1.87% |
| Apr, 2024 | $12.20 | $10.49 | $1.71 | 44,606,205.0 | -9.54% |
| Mar, 2024 | $12.00 | $10.05 | $1.95 | 33,558,699.0 | +18.99% |
| Feb, 2024 | $10.25 | $9.35 | $0.9005 | 32,178,799.0 | +6.65% |
| Jan, 2024 | $9.48 | $8.63 | $0.85 | 18,952,441.0 | +2.41% |
Banco Bilbao Vizcaya Argentaria S A Adr Stock (BBVA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.41 | $8.81 | $0.60 | 17,560,940.0 | -1.94% |
| Nov, 2023 | $9.52 | $7.95 | $1.57 | 28,242,403.0 | +18.65% |
| Oct, 2023 | $8.28 | $7.76 | $0.5188 | 25,143,432.0 | -2.73% |
| Sep, 2023 | $8.19 | $7.42 | $0.775 | 20,845,748.0 | +1.39% |
| Aug, 2023 | $8.18 | $7.41 | $0.775 | 26,933,972.0 | +0.00% |
| Jul, 2023 | $8.14 | $7.38 | $0.765 | 15,742,285.0 | +3.39% |
| Jun, 2023 | $7.75 | $6.66 | $1.09 | 24,331,370.0 | +17.79% |
| May, 2023 | $7.43 | $6.46 | $0.965 | 32,060,432.0 | -11.17% |
| Apr, 2023 | $7.65 | $6.79 | $0.86 | 34,217,965.0 | +4.11% |
| Mar, 2023 | $7.93 | $6.24 | $1.69 | 53,888,512.0 | -9.15% |
| Feb, 2023 | $7.89 | $7.14 | $0.745 | 24,659,496.0 | +9.92% |
| Jan, 2023 | $7.06 | $6.15 | $0.91 | 25,186,588.0 | +17.47% |
Banco Bilbao Vizcaya Argentaria S A Adr Stock (BBVA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.07 | $5.60 | $0.4659 | 32,207,562.0 | +2.56% |
| Nov, 2022 | $5.86 | $5.03 | $0.83 | 36,785,280.0 | +13.79% |
| Oct, 2022 | $5.27 | $4.37 | $0.90 | 38,136,094.0 | +15.73% |
| Sep, 2022 | $5.01 | $4.32 | $0.6884 | 44,887,970.0 | +0.23% |
| Aug, 2022 | $4.97 | $4.37 | $0.60 | 69,127,419.0 | -2.20% |
| Jul, 2022 | $4.54 | $3.93 | $0.61 | 60,135,219.0 | +0.44% |
| Jun, 2022 | $5.48 | $4.28 | $1.20 | 72,497,611.0 | -17.37% |
| May, 2022 | $5.49 | $4.78 | $0.71 | 49,576,400.0 | +5.39% |
| Apr, 2022 | $5.85 | $4.87 | $0.9753 | 57,095,413.0 | -8.79% |
| Mar, 2022 | $6.12 | $4.76 | $1.36 | 87,459,143.0 | -3.23% |
| Feb, 2022 | $6.97 | $5.83 | $1.14 | 52,728,857.0 | -7.84% |
| Jan, 2022 | $6.63 | $5.89 | $0.745 | 44,720,615.0 | +8.69% |
0.43%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):