Banco Bilbao Vizcaya Argentaria, S.A. (0A2B.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:10PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.00 | 0.00 | 0.00 | 11.36 | 11.36 | - |
| 22 Apr 2024 | 11.02 | 11.14 | 11.01 | 11.13 | 11.13 | 667 |
| 19 Apr 2024 | 10.88 | 10.89 | 10.73 | 10.83 | 10.83 | 1,771 |
| 18 Apr 2024 | 10.98 | 11.07 | 10.92 | 10.99 | 10.99 | 1,039 |
| 17 Apr 2024 | 10.84 | 10.91 | 10.80 | 10.86 | 10.86 | 272 |
| 16 Apr 2024 | 10.55 | 10.59 | 10.49 | 10.59 | 10.59 | 905 |
| 15 Apr 2024 | 10.82 | 10.87 | 10.76 | 10.80 | 10.80 | 313 |
| 12 Apr 2024 | 10.56 | 10.68 | 10.56 | 10.61 | 10.61 | 447 |
| 11 Apr 2024 | 10.85 | 10.85 | 10.69 | 10.83 | 10.83 | 1,679 |
| 10 Apr 2024 | 11.07 | 11.22 | 11.03 | 11.15 | 11.15 | 257 |
| 09 Apr 2024 | 11.54 | 11.56 | 11.33 | 11.33 | 11.33 | 2,461 |
| 08 Apr 2024 | 11.54 | 11.58 | 11.51 | 11.53 | 11.53 | 277 |
| 08 Apr 2024 | 0.425334 Dividend | |||||
| 05 Apr 2024 | 11.85 | 11.87 | 11.77 | 11.79 | 11.36 | 1,269 |
| 04 Apr 2024 | 12.15 | 12.19 | 12.15 | 12.17 | 11.73 | 283 |
| 03 Apr 2024 | 11.95 | 11.95 | 11.93 | 11.93 | 11.49 | 2,100 |
| 02 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.42 | - |
| 28 Mar 2024 | 11.97 | 12.00 | 11.82 | 11.85 | 11.42 | 1,968 |
| 27 Mar 2024 | 11.79 | 11.84 | 11.76 | 11.80 | 11.37 | 746 |
| 26 Mar 2024 | 11.67 | 11.76 | 11.67 | 11.71 | 11.29 | 195 |
| 25 Mar 2024 | 11.71 | 11.80 | 11.66 | 11.70 | 11.28 | 14,811 |
| 22 Mar 2024 | 11.81 | 11.82 | 11.73 | 11.81 | 11.38 | 247 |
| 21 Mar 2024 | 11.74 | 11.78 | 11.70 | 11.71 | 11.29 | 1,048 |
| 20 Mar 2024 | 11.31 | 11.51 | 11.29 | 11.50 | 11.09 | 2,993 |
| 19 Mar 2024 | 11.36 | 11.41 | 11.33 | 11.36 | 10.95 | 269 |
| 18 Mar 2024 | 11.37 | 11.40 | 11.26 | 11.30 | 10.89 | 498 |
| 15 Mar 2024 | 11.29 | 11.42 | 11.29 | 11.38 | 10.97 | 3,055 |
| 14 Mar 2024 | 11.18 | 11.19 | 11.04 | 11.11 | 10.71 | 521 |
| 13 Mar 2024 | 11.31 | 11.31 | 11.23 | 11.25 | 10.84 | 814 |
| 12 Mar 2024 | 11.00 | 11.21 | 10.96 | 11.21 | 10.81 | 874 |
| 11 Mar 2024 | 10.87 | 10.89 | 10.82 | 10.84 | 10.45 | 1,752 |
| 08 Mar 2024 | 10.91 | 10.92 | 10.78 | 10.79 | 10.40 | 570 |
| 07 Mar 2024 | 10.64 | 10.83 | 10.64 | 10.82 | 10.43 | 781 |
| 06 Mar 2024 | 10.55 | 10.60 | 10.48 | 10.53 | 10.15 | 894 |
| 05 Mar 2024 | 10.27 | 10.30 | 10.25 | 10.27 | 9.90 | 1,027 |
| 04 Mar 2024 | 10.20 | 10.22 | 10.17 | 10.21 | 9.84 | 483 |
| 01 Mar 2024 | 10.16 | 10.16 | 10.06 | 10.11 | 9.75 | 332 |
| 29 Feb 2024 | 9.96 | 9.96 | 9.88 | 9.91 | 9.55 | 398 |
| 28 Feb 2024 | 10.09 | 10.12 | 10.01 | 10.05 | 9.69 | 1,148 |
| 27 Feb 2024 | 10.11 | 10.17 | 10.10 | 10.12 | 9.75 | 285 |
| 26 Feb 2024 | 10.21 | 10.25 | 10.20 | 10.22 | 9.85 | 493 |
| 23 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.87 | - |
| 22 Feb 2024 | 10.12 | 10.12 | 10.10 | 10.11 | 9.75 | 116 |
| 21 Feb 2024 | 10.00 | 10.05 | 9.99 | 10.03 | 9.67 | 189 |
| 20 Feb 2024 | 9.76 | 9.86 | 9.75 | 9.85 | 9.49 | 406 |
| 19 Feb 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.37 | - |
| 16 Feb 2024 | 9.65 | 9.72 | 9.63 | 9.72 | 9.37 | 209 |
| 15 Feb 2024 | 9.66 | 9.77 | 9.66 | 9.76 | 9.41 | 1,692 |
| 14 Feb 2024 | 9.88 | 9.89 | 9.82 | 9.84 | 9.49 | 143 |
| 13 Feb 2024 | 9.90 | 9.96 | 9.90 | 9.91 | 9.55 | 493 |
| 12 Feb 2024 | 9.91 | 9.98 | 9.90 | 9.97 | 9.61 | 4,745 |
| 09 Feb 2024 | 9.81 | 9.90 | 9.77 | 9.89 | 9.53 | 230 |
| 08 Feb 2024 | 9.78 | 9.82 | 9.78 | 9.82 | 9.47 | 20,547 |
| 07 Feb 2024 | 9.68 | 9.69 | 9.60 | 9.69 | 9.34 | 257 |
| 06 Feb 2024 | 9.78 | 9.80 | 9.72 | 9.72 | 9.37 | 259 |
| 05 Feb 2024 | 9.59 | 9.62 | 9.55 | 9.62 | 9.27 | 488 |
| 02 Feb 2024 | 9.63 | 9.68 | 9.62 | 9.64 | 9.29 | 359 |
| 01 Feb 2024 | 9.47 | 9.48 | 9.36 | 9.47 | 9.13 | 215 |
| 31 Jan 2024 | 9.47 | 9.47 | 9.38 | 9.42 | 9.08 | 616 |
| 30 Jan 2024 | 8.88 | 9.35 | 8.88 | 9.34 | 9.00 | 4,222 |
| 29 Jan 2024 | 8.65 | 8.75 | 8.64 | 8.75 | 8.43 | 245 |
| 26 Jan 2024 | 8.74 | 8.78 | 8.73 | 8.76 | 8.44 | 151 |
| 25 Jan 2024 | 8.82 | 8.82 | 8.72 | 8.72 | 8.41 | 189 |
| 24 Jan 2024 | 8.92 | 8.94 | 8.89 | 8.90 | 8.58 | 384 |
| 23 Jan 2024 | 8.78 | 8.79 | 8.75 | 8.79 | 8.47 | 209 |
| 22 Jan 2024 | 8.84 | 8.87 | 8.82 | 8.85 | 8.53 | 1,014 |
| 19 Jan 2024 | 8.66 | 8.73 | 8.65 | 8.72 | 8.41 | 238 |
| 18 Jan 2024 | 8.80 | 8.80 | 8.72 | 8.75 | 8.43 | 93 |
| 17 Jan 2024 | 8.70 | 8.77 | 8.69 | 8.73 | 8.42 | 171 |
| 16 Jan 2024 | 8.78 | 8.85 | 8.76 | 8.79 | 8.47 | 355 |
| 15 Jan 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.74 | - |
| 12 Jan 2024 | 9.09 | 9.12 | 9.03 | 9.07 | 8.74 | 325 |
| 11 Jan 2024 | 9.20 | 9.20 | 9.02 | 9.07 | 8.74 | 1,820 |
| 10 Jan 2024 | 9.17 | 9.21 | 9.15 | 9.19 | 8.86 | 419 |
| 09 Jan 2024 | 9.10 | 9.15 | 9.10 | 9.10 | 8.77 | 1,757 |
| 08 Jan 2024 | 9.39 | 9.40 | 9.39 | 9.40 | 9.06 | 600 |
| 05 Jan 2024 | 9.36 | 9.36 | 9.32 | 9.32 | 8.98 | 1,202 |
| 04 Jan 2024 | 9.14 | 9.24 | 9.14 | 9.22 | 8.89 | 482,708 |
| 03 Jan 2024 | 9.06 | 9.09 | 9.02 | 9.06 | 8.73 | 1,232 |
| 02 Jan 2024 | 9.17 | 9.21 | 9.16 | 9.19 | 8.86 | 1,008 |
| 29 Dec 2023 | 9.10 | 9.13 | 9.06 | 9.09 | 8.76 | 130 |
| 28 Dec 2023 | 9.06 | 9.06 | 9.03 | 9.04 | 8.71 | 273 |
| 27 Dec 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.71 | - |
| 22 Dec 2023 | 9.09 | 9.09 | 9.00 | 9.04 | 8.71 | 1,420 |
| 21 Dec 2023 | 9.01 | 9.03 | 8.97 | 9.00 | 8.68 | 4,923 |
| 20 Dec 2023 | 8.94 | 8.97 | 8.92 | 8.93 | 8.61 | 209 |
| 19 Dec 2023 | 9.00 | 9.07 | 9.00 | 9.07 | 8.74 | 165 |
| 18 Dec 2023 | 8.99 | 8.99 | 8.95 | 8.98 | 8.66 | 1,039 |
| 15 Dec 2023 | 8.98 | 9.03 | 8.97 | 8.97 | 8.65 | 3,096 |
| 14 Dec 2023 | 9.14 | 9.21 | 9.10 | 9.16 | 8.83 | 333 |
| 13 Dec 2023 | 9.09 | 9.14 | 9.04 | 9.14 | 8.81 | 4,621 |
| 12 Dec 2023 | 9.04 | 9.09 | 9.04 | 9.09 | 8.76 | 432 |
| 11 Dec 2023 | 9.09 | 9.11 | 9.07 | 9.10 | 8.77 | 234 |
| 08 Dec 2023 | 9.09 | 9.16 | 9.08 | 9.13 | 8.80 | 181 |
| 07 Dec 2023 | 9.03 | 9.13 | 9.03 | 9.11 | 8.78 | 171 |
| 06 Dec 2023 | 9.30 | 9.32 | 9.22 | 9.25 | 8.92 | 366 |
| 05 Dec 2023 | 9.32 | 9.33 | 9.27 | 9.27 | 8.94 | 571 |
| 04 Dec 2023 | 9.36 | 9.38 | 9.33 | 9.36 | 9.02 | 277 |
| 01 Dec 2023 | 9.28 | 9.31 | 9.26 | 9.29 | 8.95 | 182 |
| 30 Nov 2023 | 9.27 | 9.29 | 9.22 | 9.26 | 8.93 | 341 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.