Banco Bilbao Vizcaya Argentaria S.A.

AI Score

XX

Unlock

12.01
0.08 (0.67%)
Apr 08, 2025, 1:10 PM - Market open

Banco Bilbao Vizcaya Argentaria S.A. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 7, 2025 11.73 12.31 11.59 11.93 -0.29 -2.37% 4,168,771
Apr 4, 2025 12.60 12.63 12.06 12.22 -1.44 -10.54% 3,421,332
Apr 3, 2025 13.81 14.05 13.65 13.66 -0.18 -1.30% 2,747,821
Apr 2, 2025 13.63 13.84 13.60 13.84 0.12 0.87% 1,614,900
Apr 1, 2025 13.69 13.85 13.58 13.72 0.10 0.73% 1,864,100
Mar 31, 2025 13.44 13.63 13.42 13.62 -0.11 -0.80% 3,554,606
Mar 28, 2025 13.80 13.84 13.67 13.73 -0.41 -2.90% 2,495,700
Mar 27, 2025 14.12 14.28 14.09 14.14 -0.08 -0.56% 1,652,672
Mar 26, 2025 14.37 14.41 14.15 14.22 -0.27 -1.86% 1,849,400
Mar 25, 2025 14.38 14.51 14.30 14.49 0.33 2.33% 1,472,600
Mar 24, 2025 14.15 14.23 14.10 14.16 0.02 0.14% 2,209,445
Mar 21, 2025 14.06 14.20 14.04 14.14 -0.03 -0.21% 2,862,039
Mar 20, 2025 14.06 14.19 14.01 14.17 -0.32 -2.21% 2,526,868
Mar 19, 2025 14.50 14.61 14.45 14.49 -0.34 -2.29% 5,005,010
Mar 18, 2025 14.63 14.84 14.58 14.83 0.31 2.13% 4,815,400
Mar 17, 2025 14.46 14.53 14.40 14.52 0.18 1.26% 2,197,200
Mar 14, 2025 14.20 14.38 14.18 14.34 0.54 3.91% 2,516,245
Mar 13, 2025 13.90 13.94 13.72 13.80 -0.16 -1.15% 7,634,689
Mar 12, 2025 14.00 14.06 13.86 13.96 0.22 1.60% 2,386,343
Mar 11, 2025 13.74 13.84 13.53 13.74 0.02 0.15% 2,484,546
Mar 10, 2025 13.89 13.98 13.59 13.72 -0.43 -3.04% 8,259,938
Mar 7, 2025 14.15 14.28 14.11 14.15 0.29 2.09% 7,071,900
Mar 6, 2025 14.08 14.26 13.86 13.86 -0.07 -0.50% 8,433,200
Mar 5, 2025 13.77 13.96 13.73 13.93 0.76 5.77% 2,939,519
Mar 4, 2025 12.84 13.34 12.73 13.17 -0.22 -1.64% 2,918,100
Mar 3, 2025 13.62 13.71 13.35 13.39 0.16 1.21% 2,534,423
Feb 28, 2025 13.30 13.39 13.12 13.23 -0.06 -0.45% 2,936,924
Feb 27, 2025 13.32 13.41 13.23 13.29 -0.13 -0.97% 1,309,300
Feb 26, 2025 13.40 13.59 13.36 13.42 0.18 1.36% 1,956,900
Feb 25, 2025 13.39 13.39 13.16 13.24 0.32 2.48% 2,215,604
Feb 24, 2025 12.97 13.07 12.80 12.92 0.23 1.81% 2,025,600
Feb 21, 2025 12.79 12.86 12.68 12.69 -0.06 -0.47% 1,976,739
Feb 20, 2025 12.80 12.82 12.68 12.75 0.11 0.87% 1,368,763
Feb 19, 2025 12.75 12.76 12.54 12.64 -0.22 -1.71% 1,446,724
Feb 18, 2025 12.89 13.05 12.85 12.86 0.23 1.82% 4,056,358
Feb 14, 2025 12.65 12.73 12.60 12.63 0.17 1.36% 1,459,408
Feb 13, 2025 12.38 12.49 12.31 12.46 0.03 0.24% 1,390,700
Feb 12, 2025 12.31 12.50 12.30 12.43 0.21 1.72% 1,981,898
Feb 11, 2025 12.01 12.22 11.99 12.22 0.34 2.86% 1,162,500
Feb 10, 2025 11.84 11.91 11.81 11.88 -0.13 -1.08% 1,685,100
Feb 7, 2025 12.14 12.14 11.96 12.01 -0.05 -0.41% 2,537,815
Feb 6, 2025 11.88 12.13 11.88 12.06 0.53 4.60% 2,820,200
Feb 5, 2025 11.55 11.55 11.47 11.53 0.14 1.23% 1,150,133
Feb 4, 2025 11.31 11.47 11.31 11.39 0.33 2.98% 1,845,800
Feb 3, 2025 10.88 11.22 10.77 11.06 -0.28 -2.47% 3,440,599
Jan 31, 2025 11.54 11.57 11.32 11.34 -0.41 -3.49% 2,941,703
Jan 30, 2025 11.78 11.85 11.65 11.75 0.22 1.91% 4,959,082
Jan 29, 2025 11.48 11.60 11.43 11.53 0.05 0.44% 1,401,100
Jan 28, 2025 11.45 11.49 11.34 11.48 0.06 0.53% 2,248,800
Jan 27, 2025 11.37 11.42 11.29 11.42 0.21 1.87% 3,186,069