BBVA - BANCO BILBAO VIZCAYA ARGENTARIA, S.A.
11.495
0 0%
Share volume: 36,381
Last Updated: Wed 05 Feb 2025 07:30:02 PM CET
Monetary Authorities-Central Bank:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$11.50
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $11.31 | $11.31 | $11.47 | $11.47 | $11.31 | $11.31 | $11.39 | $11.39 | 1,842,069 | $1,842,069.00 |
| 02/03/2025 | $10.88 | $10.88 | $11.22 | $11.22 | $10.77 | $10.77 | $11.06 | $11.06 | 3,440,599 | $3,440,599.00 |
| 01/31/2025 | $11.54 | $11.54 | $11.57 | $11.57 | $11.32 | $11.32 | $11.34 | $11.34 | 2,941,703 | $2,941,703.00 |
| 01/30/2025 | $11.78 | $11.78 | $11.85 | $11.85 | $11.65 | $11.65 | $11.75 | $11.75 | 4,959,082 | $4,959,082.00 |
| 01/29/2025 | $11.48 | $11.48 | $11.60 | $11.60 | $11.43 | $11.43 | $11.53 | $11.53 | 1,401,061 | $1,401,061.00 |
| 01/28/2025 | $11.45 | $11.45 | $11.49 | $11.49 | $11.34 | $11.34 | $11.48 | $11.48 | 2,248,792 | $2,248,792.00 |
| 01/27/2025 | $11.37 | $11.37 | $11.42 | $11.42 | $11.29 | $11.29 | $11.42 | $11.42 | 3,186,069 | $3,186,069.00 |
| 01/24/2025 | $11.22 | $11.22 | $11.31 | $11.31 | $11.20 | $11.20 | $11.21 | $11.21 | 1,343,991 | $1,343,991.00 |
| 01/23/2025 | $10.95 | $10.95 | $11.17 | $11.17 | $10.94 | $10.94 | $11.16 | $11.16 | 2,388,622 | $2,388,622.00 |
| 01/22/2025 | $10.81 | $10.81 | $10.87 | $10.87 | $10.73 | $10.73 | $10.77 | $10.77 | 2,178,906 | $2,178,906.00 |