BBVA ADR

BBVA
🏛️ usa →
19.23
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.86 5.90 5.85 5.87 0.8M
2021-12-30 5.92 5.93 5.88 5.89 0.8M
2021-12-29 5.89 5.95 5.88 5.91 1.7M
2021-12-28 5.87 5.91 5.85 5.86 1.1M
2021-12-27 5.86 5.91 5.83 5.89 1.9M
2021-12-23 5.79 5.84 5.78 5.82 1.8M
2021-12-22 5.68 5.75 5.67 5.73 1.8M
2021-12-21 5.64 5.67 5.63 5.65 2.7M
2021-12-20 5.55 5.63 5.50 5.61 4.2M
2021-12-17 5.51 5.60 5.48 5.52 3.8M
2021-12-16 5.79 5.81 5.67 5.70 2.3M
2021-12-15 5.76 5.77 5.65 5.74 2.8M
2021-12-14 5.74 5.83 5.68 5.71 2.8M
2021-12-13 5.76 5.78 5.68 5.68 2.2M
2021-12-10 5.73 5.81 5.71 5.78 2.4M
2021-12-09 5.82 5.85 5.67 5.70 3.6M
2021-12-08 5.89 5.92 5.82 5.84 5.1M
2021-12-07 5.70 5.74 5.69 5.73 7.9M
2021-12-06 5.52 5.65 5.49 5.61 2.1M
2021-12-03 5.49 5.49 5.36 5.38 2.1M
2021-12-02 5.35 5.46 5.35 5.42 1.7M
2021-12-01 5.45 5.47 5.27 5.27 3.7M
2021-11-30 5.42 5.45 5.28 5.30 3.1M
2021-11-29 5.53 5.54 5.41 5.42 2.8M
2021-11-26 5.59 5.61 5.48 5.53 2.1M
2021-11-24 5.87 5.92 5.79 5.83 1.7M
2021-11-23 6.04 6.06 5.95 5.99 2.2M
2021-11-22 6.04 6.14 6.02 6.10 2.8M
2021-11-19 6.13 6.15 6.07 6.11 4.5M
2021-11-18 6.14 6.25 6.09 6.22 2.4M
2021-11-17 6.53 6.56 6.50 6.52 0.9M
2021-11-16 6.59 6.62 6.54 6.54 1.5M
2021-11-15 6.67 6.70 6.63 6.65 1.4M
2021-11-12 6.95 6.99 6.92 6.95 0.6M
2021-11-11 6.91 6.96 6.90 6.94 0.8M
2021-11-10 6.92 6.95 6.85 6.86 0.6M
2021-11-09 6.89 6.92 6.84 6.85 0.7M
2021-11-08 6.95 6.98 6.92 6.95 0.6M
2021-11-05 6.97 7.00 6.88 6.93 0.8M
2021-11-04 7.04 7.04 6.89 6.94 1.1M
2021-11-03 7.02 7.20 7.01 7.16 0.8M
2021-11-02 7.13 7.13 7.07 7.09 1.1M
2021-11-01 7.22 7.26 7.19 7.23 1.8M
2021-10-29 6.98 7.08 6.94 6.97 2.4M
2021-10-28 6.48 6.60 6.47 6.59 1.1M
2021-10-27 6.51 6.53 6.46 6.48 1.2M
2021-10-26 6.58 6.61 6.53 6.56 1.0M
2021-10-25 6.61 6.63 6.57 6.59 1.2M
2021-10-22 6.61 6.66 6.58 6.61 1.4M
2021-10-21 6.64 6.66 6.57 6.60 1.3M
2021-10-20 6.69 6.82 6.68 6.81 0.7M
2021-10-19 6.70 6.75 6.69 6.72 1.2M
2021-10-18 6.67 6.77 6.65 6.74 1.1M
2021-10-15 6.70 6.75 6.65 6.71 1.1M
2021-10-14 6.56 6.58 6.49 6.53 1.2M
2021-10-13 6.69 6.69 6.54 6.59 1.0M
2021-10-12 6.78 6.79 6.73 6.77 0.9M
2021-10-11 6.82 6.84 6.73 6.73 0.9M
2021-10-08 6.82 6.87 6.81 6.82 0.8M
2021-10-07 6.95 6.99 6.88 6.89 1.5M
2021-10-06 6.84 6.91 6.79 6.88 1.9M
2021-10-05 6.79 6.96 6.77 6.88 2.4M
2021-10-04 6.57 6.65 6.52 6.55 1.9M
2021-10-01 6.52 6.59 6.46 6.55 1.9M
2021-09-30 6.64 6.68 6.58 6.59 1.9M
2021-09-29 6.55 6.65 6.51 6.62 1.4M
2021-09-28 6.71 6.75 6.61 6.63 3.1M
2021-09-27 6.68 6.75 6.68 6.71 1.4M
2021-09-24 6.57 6.63 6.57 6.62 1.2M
2021-09-23 6.40 6.53 6.40 6.51 0.8M
2021-09-22 6.31 6.37 6.29 6.30 1.0M
2021-09-21 6.21 6.26 6.12 6.16 1.6M
2021-09-20 6.20 6.27 6.05 6.12 3.7M
2021-09-17 6.80 6.85 6.64 6.65 2.7M
2021-09-16 6.73 6.78 6.67 6.77 1.1M
2021-09-15 6.58 6.64 6.56 6.64 0.8M
2021-09-14 6.69 6.71 6.54 6.56 1.0M
2021-09-13 6.54 6.62 6.52 6.59 2.1M
2021-09-10 6.51 6.53 6.44 6.44 0.8M
2021-09-09 6.47 6.53 6.45 6.48 1.0M
2021-09-08 6.55 6.60 6.48 6.49 1.1M
2021-09-07 6.57 6.63 6.55 6.55 0.8M
2021-09-03 6.63 6.66 6.57 6.61 0.7M
2021-09-02 6.61 6.65 6.57 6.59 0.8M
2021-09-01 6.63 6.69 6.62 6.65 1.7M
2021-08-31 6.47 6.56 6.45 6.54 2.6M
2021-08-30 6.56 6.56 6.48 6.49 0.7M
2021-08-27 6.49 6.60 6.49 6.56 2.2M
2021-08-26 6.63 6.65 6.54 6.56 0.9M
2021-08-25 6.64 6.73 6.60 6.70 1.3M
2021-08-24 6.41 6.49 6.40 6.46 0.9M
2021-08-23 6.53 6.56 6.50 6.53 1.6M
2021-08-20 6.46 6.52 6.43 6.52 1.0M
2021-08-19 6.57 6.60 6.49 6.53 1.3M
2021-08-18 6.66 6.77 6.65 6.69 1.1M
2021-08-17 6.68 6.71 6.54 6.61 1.4M
2021-08-16 6.86 6.86 6.80 6.85 0.8M
2021-08-13 6.88 6.90 6.85 6.87 0.9M
2021-08-12 6.91 6.92 6.87 6.90 0.9M
2021-08-11 6.86 6.94 6.84 6.93 1.0M
2021-08-10 6.73 6.82 6.71 6.80 0.8M
2021-08-09 6.71 6.76 6.68 6.72 0.8M
2021-08-06 6.72 6.77 6.70 6.77 0.9M
2021-08-05 6.61 6.68 6.60 6.64 1.0M
2021-08-04 6.61 6.67 6.60 6.64 1.3M
2021-08-03 6.55 6.62 6.48 6.62 1.4M
2021-08-02 6.49 6.53 6.39 6.41 1.5M
2021-07-30 6.38 6.43 6.36 6.37 1.7M
2021-07-29 6.44 6.46 6.38 6.42 0.8M
2021-07-28 6.35 6.37 6.27 6.35 2.9M
2021-07-27 6.36 6.44 6.33 6.41 1.2M
2021-07-26 6.33 6.44 6.33 6.40 1.2M
2021-07-23 6.27 6.30 6.23 6.25 1.4M
2021-07-22 6.23 6.23 6.10 6.12 1.3M
2021-07-21 6.02 6.17 6.02 6.17 3.5M
2021-07-20 5.74 5.92 5.73 5.89 1.6M
2021-07-19 5.79 5.80 5.70 5.72 4.2M
2021-07-16 6.05 6.06 5.92 5.93 1.2M
2021-07-15 6.07 6.14 6.05 6.11 1.0M
2021-07-14 6.15 6.18 6.07 6.12 0.9M
2021-07-13 6.10 6.11 6.03 6.07 1.3M
2021-07-12 6.11 6.23 6.09 6.23 0.9M
2021-07-09 6.07 6.22 6.05 6.22 1.7M
2021-07-08 6.00 6.01 5.88 5.93 2.5M
2021-07-07 6.11 6.17 6.05 6.14 1.5M
2021-07-06 6.38 6.39 6.20 6.21 1.8M
2021-07-02 6.35 6.35 6.24 6.26 0.9M
2021-07-01 6.35 6.40 6.32 6.40 1.3M
2021-06-30 6.19 6.24 6.16 6.21 1.5M
2021-06-29 6.31 6.34 6.24 6.25 2.3M
2021-06-28 6.39 6.39 6.28 6.33 1.7M
2021-06-25 6.44 6.51 6.42 6.49 2.2M
2021-06-24 6.34 6.44 6.32 6.44 2.0M
2021-06-23 6.31 6.36 6.28 6.29 1.5M
2021-06-22 6.24 6.30 6.21 6.30 0.9M
2021-06-21 6.16 6.28 6.15 6.27 1.7M
2021-06-18 6.18 6.20 6.12 6.17 2.1M
2021-06-17 6.51 6.53 6.34 6.36 2.1M
2021-06-16 6.43 6.48 6.36 6.42 1.9M
2021-06-15 6.47 6.53 6.45 6.51 7.4M
2021-06-14 6.37 6.46 6.35 6.42 2.3M
2021-06-11 6.32 6.38 6.29 6.37 1.4M
2021-06-10 6.43 6.43 6.35 6.36 1.5M
2021-06-09 6.35 6.41 6.31 6.37 2.2M
2021-06-08 6.39 6.47 6.37 6.42 1.4M
2021-06-07 6.43 6.47 6.40 6.44 2.1M
2021-06-04 6.39 6.39 6.30 6.34 3.0M
2021-06-03 6.38 6.41 6.36 6.40 1.4M
2021-06-02 6.35 6.39 6.31 6.36 1.4M
2021-06-01 6.35 6.39 6.33 6.37 2.0M
2021-05-28 6.20 6.25 6.16 6.23 2.1M
2021-05-27 6.26 6.32 6.23 6.31 2.2M
2021-05-26 6.12 6.20 6.10 6.18 1.5M
2021-05-25 6.24 6.26 6.16 6.17 1.6M
2021-05-24 6.16 6.21 6.14 6.18 1.7M
2021-05-21 6.19 6.22 6.15 6.21 1.6M
2021-05-20 6.05 6.09 6.01 6.09 19.4M
2021-05-19 6.07 6.11 6.00 6.08 5.2M
2021-05-18 6.23 6.27 6.19 6.22 7.2M
2021-05-17 6.07 6.11 6.04 6.10 4.3M
2021-05-14 6.04 6.16 6.03 6.16 1.6M
2021-05-13 5.88 5.97 5.87 5.96 2.9M
2021-05-12 5.95 5.98 5.84 5.86 1.6M
2021-05-11 5.93 6.03 5.92 5.96 2.9M
2021-05-10 6.01 6.05 5.91 5.92 2.1M
2021-05-07 5.78 5.91 5.77 5.91 1.4M
2021-05-06 5.78 5.84 5.72 5.84 1.5M
2021-05-05 5.75 5.76 5.71 5.76 1.4M
2021-05-04 5.68 5.71 5.58 5.66 2.1M
2021-05-03 5.66 5.68 5.60 5.64 2.1M
2021-04-30 5.67 5.69 5.59 5.60 2.1M
2021-04-29 5.60 5.62 5.50 5.55 2.1M
2021-04-28 5.43 5.47 5.42 5.46 1.2M
2021-04-27 5.40 5.47 5.37 5.46 1.2M
2021-04-26 5.36 5.43 5.36 5.40 1.4M
2021-04-23 5.25 5.28 5.22 5.26 1.2M
2021-04-22 5.28 5.31 5.24 5.26 1.9M
2021-04-21 5.09 5.23 5.08 5.21 1.7M
2021-04-20 5.31 5.31 5.18 5.20 1.9M
2021-04-19 5.41 5.47 5.40 5.42 2.3M
2021-04-16 5.21 5.27 5.20 5.27 1.9M
2021-04-15 5.31 5.32 5.19 5.23 1.9M
2021-04-14 5.30 5.37 5.30 5.35 1.0M
2021-04-13 5.28 5.31 5.24 5.29 0.9M
2021-04-12 5.31 5.35 5.30 5.33 1.1M
2021-04-09 5.30 5.33 5.26 5.30 2.5M
2021-04-08 5.32 5.43 5.29 5.42 1.2M
2021-04-07 5.37 5.41 5.35 5.41 1.3M
2021-04-06 5.39 5.41 5.34 5.36 1.4M
2021-04-05 5.30 5.34 5.29 5.33 0.9M
2021-04-01 5.24 5.26 5.21 5.25 1.6M
2021-03-31 5.26 5.26 5.19 5.22 2.0M
2021-03-30 5.25 5.30 5.24 5.28 1.9M
2021-03-29 5.22 5.26 5.14 5.17 2.5M
2021-03-26 5.24 5.28 5.21 5.25 1.8M
2021-03-25 5.08 5.17 5.04 5.15 2.8M
2021-03-24 5.14 5.22 5.13 5.15 2.4M
2021-03-23 5.16 5.19 5.08 5.10 3.3M
2021-03-22 5.21 5.21 5.14 5.16 3.8M
2021-03-19 5.59 5.62 5.54 5.58 2.7M
2021-03-18 5.72 5.84 5.67 5.68 5.4M
2021-03-17 5.71 5.75 5.65 5.73 4.1M
2021-03-16 5.63 5.63 5.53 5.60 2.1M
2021-03-15 5.68 5.71 5.55 5.65 2.3M
2021-03-12 5.71 5.76 5.67 5.76 1.7M
2021-03-11 5.56 5.65 5.53 5.63 4.7M
2021-03-10 5.61 5.65 5.53 5.63 4.2M
2021-03-09 5.56 5.65 5.49 5.62 2.9M
2021-03-08 5.71 5.74 5.67 5.73 3.4M
2021-03-05 5.72 5.73 5.59 5.72 3.1M
2021-03-04 5.61 5.66 5.50 5.56 2.9M
2021-03-03 5.58 5.68 5.56 5.60 2.6M
2021-03-02 5.51 5.55 5.48 5.53 1.9M
2021-03-01 5.54 5.57 5.51 5.55 2.1M
2021-02-26 5.60 5.60 5.51 5.57 4.0M
2021-02-25 5.82 5.86 5.63 5.65 6.3M
2021-02-24 5.57 5.66 5.56 5.66 1.8M
2021-02-23 5.59 5.61 5.50 5.57 3.3M
2021-02-22 5.37 5.46 5.37 5.41 2.3M
2021-02-19 5.43 5.50 5.43 5.45 1.6M
2021-02-18 5.39 5.42 5.35 5.38 2.2M
2021-02-17 5.34 5.38 5.30 5.38 2.0M
2021-02-16 5.42 5.46 5.37 5.44 1.8M
2021-02-12 5.26 5.34 5.26 5.32 1.5M
2021-02-11 5.26 5.31 5.25 5.31 1.2M
2021-02-10 5.37 5.40 5.27 5.28 1.6M
2021-02-09 5.29 5.31 5.26 5.28 3.0M
2021-02-08 5.36 5.44 5.36 5.42 2.6M
2021-02-05 5.29 5.31 5.24 5.29 3.1M
2021-02-04 5.12 5.20 5.12 5.17 2.9M
2021-02-03 4.80 4.89 4.77 4.88 3.6M
2021-02-02 4.72 4.85 4.71 4.84 3.0M
2021-02-01 4.60 4.60 4.53 4.54 2.3M
2021-01-29 4.64 4.68 4.56 4.58 3.5M
2021-01-28 4.76 4.81 4.74 4.79 2.1M
2021-01-27 4.71 4.71 4.59 4.60 3.4M
2021-01-26 4.81 4.86 4.79 4.81 2.5M
2021-01-25 4.77 4.80 4.69 4.79 3.4M
2021-01-22 4.92 4.95 4.84 4.88 4.0M
2021-01-21 4.97 4.99 4.89 4.92 2.1M
2021-01-20 4.90 4.95 4.86 4.94 1.4M
2021-01-19 4.95 4.95 4.88 4.92 2.4M
2021-01-15 5.00 5.03 4.86 4.95 2.6M
2021-01-14 5.06 5.10 5.05 5.07 1.8M
2021-01-13 5.14 5.16 5.09 5.12 2.8M
2021-01-12 5.18 5.21 5.15 5.18 5.3M
2021-01-11 5.13 5.24 5.12 5.23 4.6M
2021-01-08 5.27 5.28 5.19 5.26 4.4M
2021-01-07 5.31 5.35 5.28 5.30 3.5M
2021-01-06 5.23 5.36 5.23 5.31 3.7M
2021-01-05 4.96 5.05 4.95 5.02 2.0M
2021-01-04 5.00 5.01 4.91 4.94 5.3M