Frankfurt - Delayed Quote EUR

Banco Bilbao Vizcaya Argentaria, S.A. (BBVA.F)

Compare
9.90
-0.20
(-1.98%)
As of 8:40:28 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20259.909.909.909.909.90576
Jan 16, 202510.1010.1010.1010.1010.10-
Jan 15, 202510.0010.1010.0010.1010.10-
Jan 14, 20259.9010.409.9010.0010.00576
Jan 13, 20259.6010.109.609.909.9010,719
Jan 10, 20259.709.709.609.609.60-
Jan 9, 20259.609.609.609.609.60-
Jan 8, 20259.559.559.559.559.55-
Jan 7, 20259.459.559.459.559.55-
Jan 6, 20259.009.359.009.359.35-
Jan 3, 20259.209.209.009.009.00-
Jan 2, 20259.159.159.009.109.1011,720
Dec 30, 20249.109.609.109.609.60876
Dec 27, 20248.959.108.959.109.101
Dec 23, 20249.009.509.009.509.50125
Dec 20, 20249.109.408.959.409.40665
Dec 19, 20249.259.259.259.259.25-
Dec 18, 20249.209.209.209.209.20-
Dec 17, 20249.459.459.459.459.45-
Dec 16, 20249.409.409.409.409.40-
Dec 13, 20249.359.409.359.409.40-
Dec 12, 20249.209.209.209.209.20-
Dec 11, 20249.309.309.259.259.25-
Dec 10, 20249.309.359.309.359.35-
Dec 9, 20249.259.359.259.359.35-
Dec 6, 20249.359.359.359.359.35-
Dec 5, 20248.958.958.958.958.95-
Dec 4, 20248.908.958.908.958.95-
Dec 3, 20248.709.008.708.858.851,000
Dec 2, 20248.658.908.508.908.905,051
Nov 29, 20248.608.608.608.608.60-
Nov 28, 20248.508.508.508.508.50-
Nov 27, 20248.658.658.558.558.55-
Nov 26, 20248.958.958.758.758.75-
Nov 25, 20248.909.058.909.059.05-
Nov 22, 20248.958.958.858.858.85-
Nov 21, 20248.958.958.958.958.95-
Nov 20, 20249.059.058.958.958.95-
Nov 19, 20249.159.158.958.958.95-
Nov 18, 20249.109.109.109.109.10-
Nov 15, 20248.809.108.809.109.10-
Nov 14, 20248.608.808.608.808.80-
Nov 13, 20248.658.658.558.558.55-
Nov 12, 20248.858.858.758.758.75-
Nov 11, 20248.808.958.808.958.95-
Nov 8, 20249.059.058.858.858.85-
Nov 7, 20248.709.108.709.109.10-
Nov 6, 20249.059.408.708.708.701,551
Nov 5, 20249.259.309.259.309.30-
Nov 4, 20249.109.309.109.309.30-
Nov 1, 20248.859.058.859.059.05-
Oct 31, 20248.808.908.808.908.90-
Oct 30, 20248.758.758.758.758.75-
Oct 29, 20249.059.058.808.808.80-
Oct 28, 20249.009.009.009.009.00-
Oct 25, 20249.159.159.159.159.15-
Oct 24, 20249.059.159.059.159.15-
Oct 23, 20249.209.209.209.209.20-
Oct 22, 20249.109.109.109.109.10-
Oct 21, 20249.309.309.309.309.30-
Oct 18, 20249.009.309.009.309.30-
Oct 17, 20249.209.209.209.209.20-
Oct 16, 20249.409.559.409.559.55526
Oct 15, 20249.309.309.309.309.30-
Oct 14, 20249.209.309.209.309.30-
Oct 11, 20248.959.008.959.009.00-
Oct 10, 20249.009.008.958.958.95-
Oct 9, 2024 0.32 Dividend
Oct 9, 20249.009.008.958.958.95-
Oct 8, 20249.359.859.359.859.5350
Oct 7, 20249.259.459.259.459.15-
Oct 4, 20249.059.309.059.309.00-
Oct 3, 20248.958.958.958.958.66-
Oct 2, 20249.009.009.009.008.71-
Oct 1, 20249.409.409.159.158.86-
Sep 30, 202410.3010.309.609.609.29400
Sep 27, 20249.659.709.659.709.39-
Sep 26, 20249.359.659.359.659.34-
Sep 25, 20249.409.459.409.459.15-
Sep 24, 20249.459.459.459.459.15-
Sep 23, 20249.459.509.459.509.20-
Sep 20, 20249.459.509.459.509.20-
Sep 19, 20249.159.409.159.409.10-
Sep 18, 20249.109.509.109.509.20115
Sep 17, 20249.059.209.059.208.90-
Sep 16, 20248.959.058.959.058.76-
Sep 13, 20248.808.958.808.958.66-
Sep 12, 20248.608.758.608.758.47-
Sep 11, 20248.708.708.708.708.42-
Sep 10, 20248.758.808.758.808.52-
Sep 9, 20248.708.808.708.808.52-
Sep 6, 20248.758.858.758.858.57-
Sep 5, 20248.758.908.758.908.61-
Sep 4, 20249.009.008.758.758.47-
Sep 3, 20248.959.058.959.058.76-
Sep 2, 20249.459.459.459.459.15-
Aug 30, 20249.409.409.309.309.00-
Aug 29, 20249.359.359.259.258.95-
Aug 28, 20249.359.359.159.158.86-
Aug 27, 20249.309.309.259.258.95-
Aug 26, 20249.309.559.159.158.86657
Aug 23, 20249.259.259.159.158.86-
Aug 22, 20249.259.259.159.158.86-
Aug 21, 20249.209.209.159.158.86-
Aug 20, 20249.309.309.059.058.76-
Aug 19, 20249.109.209.109.208.90-
Aug 16, 20249.059.059.009.008.71-
Aug 15, 20248.858.908.858.908.61-
Aug 14, 20248.858.858.708.708.42-
Aug 13, 20248.808.808.708.708.42-
Aug 12, 20248.808.808.708.708.42-
Aug 9, 20248.708.708.608.608.32-
Aug 8, 20248.758.758.608.608.32-
Aug 7, 20248.508.708.508.708.42-
Aug 6, 20248.808.808.358.358.0875
Aug 5, 20248.558.558.458.458.18-
Aug 2, 20249.109.109.009.008.71600
Aug 1, 20249.809.809.259.509.2030
Jul 31, 202410.2010.209.459.459.15-
Jul 30, 20249.9010.209.9010.209.87-
Jul 29, 20249.9010.009.7010.009.688,200
Jul 26, 20249.909.909.759.759.44-
Jul 25, 202410.0010.009.709.709.39-
Jul 24, 202410.0010.009.909.909.58-
Jul 23, 20249.959.959.909.909.58-
Jul 22, 20249.759.809.759.809.49-
Jul 19, 20249.809.809.609.609.29-
Jul 18, 20249.709.709.709.709.39-
Jul 17, 20249.559.559.559.559.24-
Jul 16, 20249.709.709.359.359.05-
Jul 15, 20249.659.659.559.559.24-
Jul 12, 20249.609.609.609.609.29-
Jul 11, 20249.559.559.559.559.24-
Jul 10, 20249.409.409.409.409.10-
Jul 9, 20249.459.459.459.459.15-
Jul 8, 20249.509.509.509.509.20-
Jul 5, 20249.509.509.509.509.20-
Jul 4, 20249.459.459.459.459.15-
Jul 3, 20249.309.309.309.309.00-
Jul 2, 20249.409.409.409.409.10-
Jul 1, 20249.259.259.259.258.95-
Jun 28, 20249.109.359.109.359.052,464
Jun 27, 20249.109.109.109.108.81-
Jun 26, 20249.159.159.159.158.86-
Jun 25, 20249.259.259.259.258.95-
Jun 24, 20249.059.059.059.058.76-
Jun 21, 20249.259.258.858.858.57-
Jun 20, 20249.159.159.009.008.71-
Jun 19, 20249.109.109.109.108.81-
Jun 18, 20248.958.958.908.908.61-
Jun 17, 20248.908.908.858.858.57-
Jun 14, 20249.159.158.708.708.42100
Jun 13, 20249.259.258.958.958.66-
Jun 12, 20249.459.459.109.108.81-
Jun 11, 20249.659.909.309.309.00846
Jun 10, 20249.759.759.509.509.20-
Jun 7, 20249.709.709.659.659.34-
Jun 6, 20249.459.459.459.459.15-
Jun 5, 20249.359.359.259.258.95-
Jun 4, 20249.659.659.209.208.90-
Jun 3, 20249.809.809.709.709.39-
May 31, 20249.2510.309.2510.309.9720
May 30, 20249.7010.109.709.709.3912
May 29, 20249.809.809.509.509.20-
May 28, 20249.859.859.659.659.34-
May 27, 20249.859.859.859.859.53-
May 24, 20249.909.909.709.709.39-
May 23, 20249.909.909.809.809.49-
May 22, 20249.859.859.809.809.49-
May 21, 20249.809.809.709.709.39-
May 20, 20249.909.909.659.659.34-
May 17, 20249.8510.209.759.759.44180
May 16, 202410.0010.009.709.709.3910
May 15, 20249.809.859.809.859.53-
May 14, 20249.609.609.459.459.15-
May 13, 20249.609.609.459.459.15-
May 10, 20249.509.509.459.459.15-
May 9, 202410.1010.109.409.409.10-
May 8, 202410.0010.0010.0010.009.68-
May 7, 20249.709.809.709.809.49-
May 6, 20249.759.759.759.759.44-
May 3, 20249.659.659.559.559.24-
May 2, 20249.809.809.559.559.24400
Apr 30, 202410.8010.809.909.909.58-
Apr 29, 202411.2011.2010.5010.5010.16286
Apr 26, 202410.4010.5010.4010.5010.16-
Apr 25, 202410.4010.4010.1010.109.78-
Apr 24, 202410.5010.5010.2010.209.87-
Apr 23, 202410.3010.3010.3010.309.97-
Apr 22, 202410.1010.1010.1010.109.78-
Apr 19, 202410.0010.009.959.959.63-
Apr 18, 202410.1010.1010.0010.009.68-
Apr 17, 20249.859.959.859.959.63-
Apr 16, 202410.0010.1010.0010.109.78494
Apr 15, 20249.9510.209.9510.209.87200
Apr 12, 202410.0010.009.759.759.44-
Apr 11, 202410.3010.309.809.809.49-
Apr 10, 202410.4010.4010.0010.009.68-
Apr 9, 202410.5010.7010.3010.309.9775
Apr 8, 2024 0.42 Dividend
Apr 8, 202410.8010.8010.8010.8010.45-
Apr 5, 202411.1011.1010.7010.709.95500
Apr 4, 202410.9010.9010.9010.9010.14-
Apr 3, 202410.8010.8010.7010.709.95-
Apr 2, 202410.9010.9010.6010.609.86-
Mar 28, 202410.7010.8010.7010.8010.05-
Mar 27, 202410.7010.7010.6010.609.86-
Mar 26, 202410.7010.7010.5010.509.77-
Mar 25, 202410.7010.7010.5010.509.77-
Mar 22, 202410.6010.6010.6010.609.86-
Mar 21, 202410.6010.6010.6010.609.86250
Mar 20, 202410.4010.4010.4010.409.67-
Mar 19, 202410.2010.2010.2010.209.49-
Mar 18, 202410.3010.7010.3010.709.95300
Mar 15, 202410.0010.1010.0010.109.39-
Mar 14, 202410.1010.109.959.959.25-
Mar 13, 202410.0010.0010.0010.009.30-
Mar 12, 20249.8010.009.809.809.1170
Mar 11, 20249.809.809.659.658.98-
Mar 8, 20249.759.759.659.658.98-
Mar 7, 20249.559.559.559.558.88-
Mar 6, 20249.359.409.359.408.74-
Mar 5, 20249.309.609.209.208.565
Mar 4, 20249.259.259.159.158.51-
Mar 1, 20249.059.159.059.158.51-
Feb 29, 20249.209.208.958.958.32-
Feb 28, 20249.259.259.109.108.46-
Feb 27, 20249.359.359.109.108.46-
Feb 26, 20249.309.359.109.158.51600
Feb 23, 20249.209.509.209.508.84137
Feb 22, 20249.209.209.209.208.56-
Feb 21, 20249.009.009.009.008.37-
Feb 20, 20248.908.908.908.908.28-
Feb 19, 20248.908.908.908.908.28-
Feb 16, 20248.958.958.758.758.14-
Feb 15, 20249.059.058.758.758.14-
Feb 14, 20249.159.158.958.958.32-
Feb 13, 20249.159.159.009.008.37-
Feb 12, 20249.059.308.958.958.32223
Feb 9, 20249.009.008.858.858.23-
Feb 8, 20248.858.858.858.858.23-
Feb 7, 20249.009.008.708.708.09-
Feb 6, 20248.808.858.808.858.23-
Feb 5, 20248.858.858.658.658.05-
Feb 2, 20248.608.708.608.708.09-
Feb 1, 20248.558.558.508.507.91-
Jan 31, 20248.558.708.458.457.86650
Jan 30, 20248.008.558.008.307.729
Jan 29, 20248.008.107.807.807.2510
Jan 26, 20248.008.007.857.857.30-
Jan 25, 20248.058.057.857.857.30-
Jan 24, 20248.058.257.957.957.3970
Jan 23, 20248.058.057.857.857.30-
Jan 22, 20248.008.007.907.907.35-
Jan 19, 20248.058.057.757.757.211,000
Jan 18, 20248.008.007.857.857.30-
Jan 17, 20248.058.057.807.807.25-

Related Tickers

BAC-PE Bank of America Corporation
23.96
+0.08%
 
BML-PJ Bank of America Corporation
23.16
+0.43%
 
BML-PG Bank of America Corporation
22.73
+0.35%
 
HSBC HSBC Holdings plc
50.81
+1.54%
 
WFC Wells Fargo & Company
75.95
0.00%
 
JPM JPMorgan Chase & Co.
254.27
+0.76%
 
BAC Bank of America Corporation
46.64
-0.98%