10.33
price up icon2.38%   0.24
after-market After Hours: 10.33
loading

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 04, 2024, is $10.33.
  • 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 314.86% to $10.33 now.
  • The 52-week high stock price for BBVA is $12.20, representing a 18.10% increase from the current share price, occurred on April 04, 2024.
  • The 52-week low stock price for BBVA is $8.175, indicating a -20.86% decrease from the current share price, occurred on November 07, 2023.
  • 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:
Date High Low High - Low Volume % Change
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%
Oct 18, 2024 $10.12 $10.04 $0.085 817,942.0 +2.13%
Oct 17, 2024 $9.94 $9.84 $0.105 1,496,424.0 -1.89%
Oct 16, 2024 $10.20 $10.05 $0.15 958,869.0 -0.79%
Oct 15, 2024 $10.31 $10.13 $0.185 2,016,159.0 -0.88%
Oct 14, 2024 $10.25 $10.18 $0.07 519,856.0 +0.49%
Oct 11, 2024 $10.19 $10.09 $0.10 868,092.0 +1.19%
Oct 10, 2024 $10.13 $9.99 $0.1399 1,298,922.0 -0.89%
Oct 09, 2024 $10.17 $10.09 $0.08 641,672.0 -3.61%
Oct 08, 2024 $10.56 $10.46 $0.105 797,394.0 -0.85%

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 $10.48 $10.09 $0.39 4,402,483.0 +4.03%
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%
$12.86
price up icon 0.08%
banks_diversified TD
$55.03
price up icon 0.07%
banks_diversified UBS
$31.01
price down icon 0.32%
banks_diversified C
$62.35
price down icon 2.13%
$10.69
price up icon 0.28%
$46.64
price up icon 1.00%
Cap:     |  Volume (24h):