Banco Bilbao Vizcaya Argentaria SA (BOY.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.82 | 9.92 | 9.82 | 9.84 | 9.84 | - |
| 02 May 2024 | 10.00 | 10.09 | 9.81 | 9.81 | 9.81 | 3,244 |
| 30 Apr 2024 | 10.90 | 10.94 | 10.19 | 10.19 | 10.19 | - |
| 29 Apr 2024 | 11.02 | 11.12 | 10.69 | 10.93 | 10.93 | 610 |
| 26 Apr 2024 | 10.61 | 10.98 | 10.57 | 10.98 | 10.98 | - |
| 25 Apr 2024 | 10.52 | 10.65 | 10.48 | 10.56 | 10.56 | - |
| 24 Apr 2024 | 10.64 | 10.67 | 10.50 | 10.53 | 10.53 | - |
| 23 Apr 2024 | 10.41 | 10.65 | 10.41 | 10.65 | 10.65 | - |
| 22 Apr 2024 | 10.22 | 10.40 | 10.21 | 10.40 | 10.40 | 810 |
| 19 Apr 2024 | 10.26 | 10.27 | 10.11 | 10.13 | 10.13 | 505 |
| 18 Apr 2024 | 10.27 | 10.40 | 10.27 | 10.40 | 10.40 | - |
| 17 Apr 2024 | 9.93 | 10.24 | 9.93 | 10.24 | 10.24 | 240 |
| 16 Apr 2024 | 10.00 | 10.06 | 9.93 | 9.99 | 9.99 | 320 |
| 15 Apr 2024 | 9.95 | 10.16 | 9.95 | 10.16 | 10.16 | 5,000 |
| 12 Apr 2024 | 9.86 | 10.10 | 9.84 | 10.01 | 10.01 | 2,600 |
| 11 Apr 2024 | 10.35 | 10.39 | 10.10 | 10.10 | 10.10 | 1,834 |
| 10 Apr 2024 | 10.52 | 10.52 | 10.38 | 10.42 | 10.42 | 680 |
| 09 Apr 2024 | 10.65 | 10.67 | 10.35 | 10.35 | 10.35 | 670 |
| 08 Apr 2024 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 1,100 |
| 08 Apr 2024 | 0.39 Dividend | |||||
| 05 Apr 2024 | 11.02 | 11.10 | 10.98 | 11.02 | 10.63 | - |
| 04 Apr 2024 | 11.03 | 11.26 | 11.03 | 11.23 | 10.84 | 4,740 |
| 03 Apr 2024 | 10.99 | 11.10 | 10.99 | 11.05 | 10.66 | 800 |
| 02 Apr 2024 | 11.10 | 11.10 | 10.97 | 10.97 | 10.58 | 1,200 |
| 28 Mar 2024 | 10.94 | 11.10 | 10.90 | 10.99 | 10.60 | 1,980 |
| 27 Mar 2024 | 10.88 | 10.97 | 10.88 | 10.92 | 10.53 | 2,000 |
| 26 Mar 2024 | 10.79 | 10.85 | 10.78 | 10.82 | 10.44 | - |
| 25 Mar 2024 | 10.98 | 10.98 | 10.86 | 10.86 | 10.48 | 400 |
| 22 Mar 2024 | 10.77 | 10.97 | 10.77 | 10.94 | 10.56 | 4,958 |
| 21 Mar 2024 | 10.60 | 10.82 | 10.60 | 10.82 | 10.44 | 3,200 |
| 20 Mar 2024 | 10.53 | 10.53 | 10.47 | 10.53 | 10.16 | - |
| 19 Mar 2024 | 10.38 | 10.52 | 10.38 | 10.51 | 10.14 | 3,000 |
| 18 Mar 2024 | 10.47 | 10.51 | 10.41 | 10.43 | 10.06 | 1,000 |
| 15 Mar 2024 | 10.17 | 10.48 | 10.17 | 10.48 | 10.11 | 3,048 |
| 14 Mar 2024 | 10.28 | 10.30 | 10.16 | 10.16 | 9.81 | 2,000 |
| 13 Mar 2024 | 10.24 | 10.31 | 10.23 | 10.30 | 9.94 | - |
| 12 Mar 2024 | 9.94 | 10.20 | 9.94 | 10.20 | 9.84 | 200 |
| 11 Mar 2024 | 9.94 | 9.95 | 9.84 | 9.95 | 9.60 | 2,300 |
| 08 Mar 2024 | 9.84 | 9.95 | 9.84 | 9.93 | 9.58 | - |
| 07 Mar 2024 | 9.61 | 9.84 | 9.60 | 9.84 | 9.49 | - |
| 06 Mar 2024 | 9.44 | 9.70 | 9.44 | 9.64 | 9.30 | 4,546 |
| 05 Mar 2024 | 9.35 | 9.50 | 9.35 | 9.50 | 9.16 | - |
| 04 Mar 2024 | 9.32 | 9.42 | 9.32 | 9.41 | 9.07 | 1,500 |
| 01 Mar 2024 | 9.17 | 9.40 | 9.17 | 9.36 | 9.03 | 100 |
| 29 Feb 2024 | 9.26 | 9.33 | 9.17 | 9.18 | 8.85 | 120 |
| 28 Feb 2024 | 9.34 | 9.38 | 9.26 | 9.26 | 8.94 | 10,000 |
| 27 Feb 2024 | 9.43 | 9.48 | 9.35 | 9.37 | 9.04 | 500 |
| 26 Feb 2024 | 9.41 | 9.44 | 9.41 | 9.44 | 9.10 | - |
| 23 Feb 2024 | 9.28 | 9.40 | 9.28 | 9.40 | 9.07 | - |
| 22 Feb 2024 | 9.34 | 9.37 | 9.31 | 9.34 | 9.01 | 3,455 |
| 21 Feb 2024 | 9.11 | 9.32 | 9.11 | 9.32 | 8.99 | 275 |
| 20 Feb 2024 | 9.00 | 9.10 | 8.97 | 9.10 | 8.78 | - |
| 19 Feb 2024 | 8.99 | 9.04 | 8.98 | 9.04 | 8.72 | 36 |
| 16 Feb 2024 | 9.06 | 9.10 | 8.97 | 8.97 | 8.65 | 480 |
| 15 Feb 2024 | 9.22 | 9.22 | 9.00 | 9.03 | 8.71 | - |
| 14 Feb 2024 | 9.26 | 9.31 | 9.20 | 9.21 | 8.88 | 273 |
| 13 Feb 2024 | 9.24 | 9.29 | 9.21 | 9.29 | 8.96 | - |
| 12 Feb 2024 | 9.15 | 9.25 | 9.14 | 9.25 | 8.92 | 800 |
| 09 Feb 2024 | 9.12 | 9.15 | 9.09 | 9.11 | 8.79 | 555 |
| 08 Feb 2024 | 9.01 | 9.13 | 9.00 | 9.13 | 8.81 | 4,518 |
| 07 Feb 2024 | 9.05 | 9.05 | 8.91 | 8.96 | 8.64 | 558 |
| 06 Feb 2024 | 9.00 | 9.14 | 8.99 | 9.10 | 8.78 | - |
| 05 Feb 2024 | 9.07 | 9.09 | 8.93 | 9.00 | 8.68 | 7,600 |
| 02 Feb 2024 | 8.77 | 8.97 | 8.76 | 8.95 | 8.64 | 9,374 |
| 01 Feb 2024 | 8.60 | 8.82 | 8.60 | 8.66 | 8.36 | - |
| 31 Jan 2024 | 8.57 | 8.74 | 8.57 | 8.69 | 8.38 | 51,000 |
| 30 Jan 2024 | 8.12 | 8.63 | 8.12 | 8.62 | 8.32 | 10,000 |
| 29 Jan 2024 | 8.12 | 8.13 | 8.01 | 8.11 | 7.82 | 5,700 |
| 26 Jan 2024 | 8.08 | 8.12 | 8.08 | 8.10 | 7.81 | 1,000 |
| 25 Jan 2024 | 8.22 | 8.22 | 8.05 | 8.10 | 7.82 | 3,030 |
| 24 Jan 2024 | 8.17 | 8.22 | 8.17 | 8.22 | 7.93 | - |
| 23 Jan 2024 | 8.18 | 8.18 | 8.11 | 8.11 | 7.83 | 7,500 |
| 22 Jan 2024 | 8.04 | 8.12 | 8.04 | 8.12 | 7.83 | 12,334 |
| 19 Jan 2024 | 8.12 | 8.13 | 7.99 | 7.99 | 7.71 | - |
| 18 Jan 2024 | 8.08 | 8.11 | 8.07 | 8.07 | 7.79 | - |
| 17 Jan 2024 | 7.99 | 8.09 | 7.99 | 8.09 | 7.80 | 1,551 |
| 16 Jan 2024 | 8.18 | 8.19 | 8.11 | 8.12 | 7.84 | 1,011 |
| 15 Jan 2024 | 8.27 | 8.27 | 8.22 | 8.26 | 7.96 | 900 |
| 12 Jan 2024 | 8.31 | 8.34 | 8.28 | 8.28 | 7.99 | - |
| 11 Jan 2024 | 8.47 | 8.49 | 8.29 | 8.29 | 8.00 | 12,104 |
| 10 Jan 2024 | 8.35 | 8.43 | 8.35 | 8.43 | 8.13 | - |
| 09 Jan 2024 | 8.57 | 8.57 | 8.35 | 8.43 | 8.13 | - |
| 08 Jan 2024 | 8.54 | 8.62 | 8.50 | 8.62 | 8.32 | 6,884 |
| 05 Jan 2024 | 8.40 | 8.53 | 8.40 | 8.53 | 8.23 | - |
| 04 Jan 2024 | 8.33 | 8.47 | 8.33 | 8.47 | 8.17 | - |
| 03 Jan 2024 | 8.43 | 8.47 | 8.33 | 8.35 | 8.05 | 110 |
| 02 Jan 2024 | 8.24 | 8.43 | 8.24 | 8.42 | 8.12 | 15,500 |
| 29 Dec 2023 | 8.21 | 8.23 | 8.21 | 8.23 | 7.94 | - |
| 28 Dec 2023 | 8.27 | 8.27 | 8.17 | 8.17 | 7.88 | 2,000 |
| 27 Dec 2023 | 8.25 | 8.25 | 8.22 | 8.25 | 7.96 | - |
| 22 Dec 2023 | 8.20 | 8.27 | 8.19 | 8.21 | 7.92 | 300 |
| 21 Dec 2023 | 8.14 | 8.24 | 8.14 | 8.23 | 7.94 | 1,000 |
| 20 Dec 2023 | 8.30 | 8.30 | 8.17 | 8.17 | 7.88 | - |
| 19 Dec 2023 | 8.23 | 8.26 | 8.22 | 8.26 | 7.96 | 6,000 |
| 18 Dec 2023 | 8.26 | 8.26 | 8.23 | 8.24 | 7.95 | 418 |
| 15 Dec 2023 | 8.35 | 8.38 | 8.25 | 8.27 | 7.98 | 4,000 |
| 14 Dec 2023 | 8.55 | 8.55 | 8.34 | 8.34 | 8.05 | - |
| 13 Dec 2023 | 8.38 | 8.49 | 8.35 | 8.49 | 8.19 | 21,920 |
| 12 Dec 2023 | 8.46 | 8.49 | 8.36 | 8.36 | 8.06 | 5,000 |
| 11 Dec 2023 | 8.48 | 8.53 | 8.47 | 8.48 | 8.18 | 11,080 |
| *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.