Banco Bilbao Vizcaya Argentaria S.A. Common Stock (BBVA)
12.22
+0.34 (2.86%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/05/2024 | 10.12 | 10.18 | 10.10 | 10.10 | 1,797,569 | 10.10 |
| 12/04/2024 | 9.67 | 9.73 | 9.64 | 9.70 | 1,585,684 | 9.70 |
| 12/03/2024 | 9.54 | 9.63 | 9.53 | 9.59 | 933,603 | 9.59 |
| 12/02/2024 | 9.35 | 9.46 | 9.28 | 9.43 | 1,064,817 | 9.43 |
| 11/29/2024 | 9.31 | 9.46 | 9.31 | 9.45 | 760,309 | 9.45 |
| 11/27/2024 | 9.25 | 9.31 | 9.23 | 9.25 | 1,096,818 | 9.25 |
| 11/26/2024 | 9.45 | 9.47 | 9.34 | 9.36 | 1,700,905 | 9.36 |
| 11/25/2024 | 9.79 | 9.80 | 9.64 | 9.67 | 1,782,307 | 9.67 |
| 11/22/2024 | 9.43 | 9.59 | 9.43 | 9.54 | 1,555,543 | 9.54 |
| 11/21/2024 | 9.69 | 9.74 | 9.62 | 9.69 | 1,465,872 | 9.69 |
| 11/20/2024 | 9.81 | 9.81 | 9.67 | 9.74 | 849,591 | 9.74 |
| 11/19/2024 | 9.73 | 9.88 | 9.71 | 9.87 | 993,608 | 9.87 |
| 11/18/2024 | 9.83 | 10.00 | 9.81 | 9.96 | 2,676,777 | 9.96 |
| 11/15/2024 | 9.83 | 9.90 | 9.76 | 9.82 | 2,634,789 | 9.82 |
| 11/14/2024 | 9.54 | 9.63 | 9.53 | 9.54 | 1,546,232 | 9.54 |
| 11/13/2024 | 9.41 | 9.43 | 9.28 | 9.34 | 1,534,994 | 9.34 |
| 11/12/2024 | 9.64 | 9.65 | 9.40 | 9.44 | 2,346,673 | 9.44 |