Banco Bilbao Vizcaya Argentaria S.A. Common Stock (BBVA)

13.93Last Price

+0.76 (5.77%)Change

Banco Bilbao Viscaya Argentaria S.A. is a multinational banking group based in Spain that provides a comprehensive range of financial services

It operates in various segments, including retail banking, asset management, and corporate and investment banking, serving individual customers, small and medium-sized enterprises, and large corporations. The bank is known for its innovative digital banking solutions and commitment to sustainability, striving to enhance customer experience while promoting responsible banking practices. With a presence in multiple countries, it plays a significant role in the global financial landscape.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	12.84	13.34	12.73	13.17	2,917,589	13.17
3/03/2025	13.62	13.71	13.35	13.39	2,534,421	13.39
2/28/2025	13.30	13.39	13.12	13.23	2,936,924	13.23
2/27/2025	13.32	13.41	13.23	13.29	1,309,261	13.29
2/26/2025	13.40	13.59	13.36	13.42	1,956,881	13.42
2/25/2025	13.39	13.39	13.16	13.24	2,215,560	13.24
2/24/2025	12.97	13.06	12.79	12.92	2,025,556	12.92
2/21/2025	12.79	12.86	12.68	12.69	1,976,739	12.69
2/20/2025	12.80	12.81	12.68	12.75	1,368,659	12.75
2/19/2025	12.75	12.76	12.54	12.64	1,446,565	12.64
2/18/2025	12.89	13.05	12.85	12.86	4,056,286	12.86
2/14/2025	12.65	12.73	12.60	12.63	1,459,408	12.63
2/13/2025	12.38	12.49	12.30	12.46	1,390,661	12.46
2/12/2025	12.31	12.50	12.30	12.43	1,981,504	12.43
2/11/2025	12.01	12.22	11.99	12.22	1,162,494	12.22
2/10/2025	11.84	11.91	11.81	11.88	1,685,058	11.88
2/07/2025	12.14	12.14	11.96	12.01	2,537,815	12.01
2/06/2025	11.88	12.13	11.88	12.06	2,819,465	12.06
2/05/2025	11.55	11.55	11.47	11.53	1,149,024	11.53
2/04/2025	11.31	11.46	11.31	11.39	1,843,999	11.39
2/03/2025	10.88	11.21	10.77	11.06	3,440,507	11.06
1/31/2025	11.54	11.57	11.32	11.34	2,941,703	11.34
1/30/2025	11.78	11.85	11.64	11.75	4,958,984	11.75
1/29/2025	11.48	11.60	11.43	11.53	1,401,061	11.53
1/28/2025	11.45	11.48	11.34	11.48	2,248,790	11.48
1/27/2025	11.37	11.42	11.29	11.42	3,185,664	11.42
1/24/2025	11.22	11.30	11.20	11.21	1,343,991	11.21
1/23/2025	10.95	11.17	10.94	11.16	2,388,622	11.16
1/22/2025	10.81	10.87	10.72	10.77	2,178,900	10.77
1/21/2025	10.80	10.98	10.74	10.96	2,579,949	10.96
1/17/2025	10.67	10.80	10.60	10.69	2,395,195	10.69
1/16/2025	10.69	10.73	10.61	10.69	1,275,482	10.69
1/15/2025	10.81	10.83	10.68	10.78	1,900,143	10.78
1/14/2025	10.62	10.77	10.57	10.74	1,669,916	10.74
1/13/2025	10.34	10.65	10.33	10.59	6,508,316	10.59
1/10/2025	10.27	10.30	10.03	10.11	2,159,651	10.11
1/08/2025	10.16	10.21	10.10	10.17	1,102,188	10.17
1/07/2025	10.30	10.30	10.12	10.18	1,364,528	10.18
1/06/2025	9.88	10.13	9.85	10.01	1,289,503	10.01
1/03/2025	9.55	9.63	9.47	9.62	1,059,347	9.62
1/02/2025	9.45	9.54	9.44	9.49	1,692,350	9.49
12/31/2024	9.76	0.00	9.76	9.72	0	9.72
12/30/2024	9.72	9.77	9.65	9.76	1,573,172	9.76
12/27/2024	9.77	9.80	9.67	9.69	2,484,452	9.69
12/26/2024	9.73	9.82	9.73	9.77	819,340	9.77
12/24/2024	9.69	9.76	9.65	9.73	582,908	9.73
12/23/2024	9.60	9.71	9.57	9.71	1,285,328	9.71
12/20/2024	9.52	9.75	9.51	9.68	1,442,617	9.68
12/19/2024	9.79	9.82	9.64	9.69	1,729,659	9.69
12/18/2024	10.00	10.10	9.66	9.67	1,758,336	9.67
12/17/2024	10.03	10.05	9.93	9.93	1,397,527	9.93
12/16/2024	10.23	10.31	10.17	10.18	3,386,112	10.18
12/13/2024	10.21	10.21	10.13	10.19	2,714,907	10.19
12/12/2024	10.06	10.19	10.01	10.07	1,584,223	10.07
12/11/2024	10.02	10.05	9.92	9.96	1,264,790	9.96
12/10/2024	10.10	10.11	10.01	10.01	1,037,469	10.01
12/09/2024	10.15	10.20	10.02	10.03	967,911	10.03
12/06/2024	10.17	10.19	10.01	10.03	1,675,124	10.03