NYSE - Delayed Quote • USD
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:40 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 11.15 | 11.28 | 11.09 | 11.25 | 11.25 | 1,005,000 |
| Apr 24, 2024 | 11.17 | 11.27 | 11.15 | 11.27 | 11.27 | 1,430,500 |
| Apr 23, 2024 | 11.28 | 11.40 | 11.27 | 11.40 | 11.40 | 943,800 |
| Apr 22, 2024 | 11.00 | 11.15 | 11.00 | 11.07 | 11.07 | 1,458,600 |
| Apr 19, 2024 | 10.85 | 10.91 | 10.73 | 10.79 | 10.79 | 3,433,700 |
| Apr 18, 2024 | 10.95 | 11.14 | 10.90 | 10.96 | 10.96 | 1,618,800 |
| Apr 17, 2024 | 10.84 | 10.93 | 10.78 | 10.83 | 10.83 | 900,500 |
| Apr 16, 2024 | 10.58 | 10.60 | 10.50 | 10.50 | 10.50 | 894,000 |
| Apr 15, 2024 | 10.82 | 10.88 | 10.67 | 10.67 | 10.67 | 1,942,700 |
| Apr 12, 2024 | 10.58 | 10.69 | 10.53 | 10.55 | 10.55 | 1,753,200 |
| Apr 11, 2024 | 10.86 | 10.86 | 10.69 | 10.81 | 10.81 | 2,015,900 |
| Apr 10, 2024 | 11.10 | 11.23 | 11.02 | 11.13 | 11.13 | 1,619,600 |
| Apr 9, 2024 | 11.56 | 11.57 | 11.32 | 11.40 | 11.40 | 1,063,800 |
| Apr 8, 2024 | 0.43 Dividend | |||||
| Apr 8, 2024 | 11.53 | 11.58 | 11.50 | 11.53 | 11.53 | 1,009,700 |
| Apr 5, 2024 | 11.82 | 11.88 | 11.77 | 11.80 | 11.38 | 1,915,900 |
| Apr 4, 2024 | 12.16 | 12.20 | 11.92 | 11.95 | 11.52 | 1,617,300 |
| Apr 3, 2024 | 11.86 | 11.99 | 11.86 | 11.92 | 11.49 | 1,115,500 |
| Apr 2, 2024 | 11.78 | 11.82 | 11.72 | 11.81 | 11.38 | 1,198,800 |
| Apr 1, 2024 | 11.90 | 11.93 | 11.69 | 11.74 | 11.32 | 650,300 |
| Mar 28, 2024 | 11.96 | 12.00 | 11.81 | 11.84 | 11.41 | 1,235,200 |
| Mar 27, 2024 | 11.79 | 11.85 | 11.76 | 11.85 | 11.42 | 677,800 |
| Mar 26, 2024 | 11.66 | 11.77 | 11.66 | 11.72 | 11.30 | 727,300 |
| Mar 25, 2024 | 11.70 | 11.80 | 11.64 | 11.66 | 11.24 | 1,453,600 |
| Mar 22, 2024 | 11.79 | 11.83 | 11.73 | 11.79 | 11.37 | 954,200 |
| Mar 21, 2024 | 11.74 | 11.78 | 11.68 | 11.69 | 11.27 | 2,978,500 |
| Mar 20, 2024 | 11.30 | 11.56 | 11.28 | 11.53 | 11.11 | 920,100 |
| Mar 19, 2024 | 11.35 | 11.42 | 11.32 | 11.39 | 10.98 | 1,542,300 |
| Mar 18, 2024 | 11.40 | 11.41 | 11.25 | 11.29 | 10.88 | 708,700 |
| Mar 15, 2024 | 11.29 | 11.42 | 11.29 | 11.39 | 10.98 | 896,600 |
| Mar 14, 2024 | 11.15 | 11.19 | 11.00 | 11.05 | 10.65 | 1,694,300 |
| Mar 13, 2024 | 11.30 | 11.33 | 11.22 | 11.25 | 10.84 | 752,300 |
| Mar 12, 2024 | 10.99 | 11.21 | 10.96 | 11.18 | 10.78 | 1,330,200 |
| Mar 11, 2024 | 10.84 | 10.89 | 10.81 | 10.86 | 10.47 | 802,400 |
| Mar 8, 2024 | 10.90 | 10.93 | 10.76 | 10.80 | 10.41 | 1,866,500 |
| Mar 7, 2024 | 10.66 | 10.85 | 10.64 | 10.85 | 10.46 | 8,557,700 |
| Mar 6, 2024 | 10.53 | 10.60 | 10.48 | 10.55 | 10.17 | 3,811,000 |
| Mar 5, 2024 | 10.26 | 10.30 | 10.24 | 10.24 | 9.87 | 1,040,000 |
| Mar 4, 2024 | 10.18 | 10.23 | 10.16 | 10.19 | 9.82 | 741,900 |
| Mar 1, 2024 | 10.17 | 10.17 | 10.06 | 10.10 | 9.74 | 876,800 |
| Feb 29, 2024 | 9.97 | 9.97 | 9.88 | 9.95 | 9.59 | 931,300 |
| Feb 28, 2024 | 10.10 | 10.12 | 10.02 | 10.02 | 9.66 | 1,019,900 |
| Feb 27, 2024 | 10.11 | 10.17 | 10.10 | 10.14 | 9.77 | 661,500 |
| Feb 26, 2024 | 10.21 | 10.25 | 10.19 | 10.23 | 9.86 | 531,700 |
| Feb 23, 2024 | 10.14 | 10.25 | 10.13 | 10.23 | 9.86 | 1,433,900 |
| Feb 22, 2024 | 10.11 | 10.15 | 10.05 | 10.09 | 9.73 | 1,908,700 |
| Feb 21, 2024 | 10.00 | 10.06 | 9.98 | 10.00 | 9.64 | 2,466,900 |
| Feb 20, 2024 | 9.74 | 9.91 | 9.74 | 9.91 | 9.55 | 1,709,200 |
| Feb 16, 2024 | 9.69 | 9.73 | 9.63 | 9.67 | 9.32 | 730,900 |
| Feb 15, 2024 | 9.65 | 9.78 | 9.65 | 9.71 | 9.36 | 1,820,000 |
| Feb 14, 2024 | 9.86 | 9.90 | 9.82 | 9.88 | 9.52 | 530,700 |
| Feb 13, 2024 | 9.91 | 9.96 | 9.84 | 9.86 | 9.50 | 3,265,100 |
| Feb 12, 2024 | 9.93 | 10.01 | 9.90 | 10.00 | 9.64 | 2,118,200 |
| Feb 9, 2024 | 9.81 | 9.92 | 9.78 | 9.92 | 9.56 | 1,347,500 |
| Feb 8, 2024 | 9.79 | 9.82 | 9.78 | 9.81 | 9.46 | 1,842,400 |
| Feb 7, 2024 | 9.68 | 9.70 | 9.59 | 9.70 | 9.35 | 2,257,800 |
| Feb 6, 2024 | 9.80 | 9.80 | 9.71 | 9.71 | 9.36 | 2,022,800 |
| Feb 5, 2024 | 9.60 | 9.64 | 9.55 | 9.64 | 9.29 | 1,983,500 |
| Feb 2, 2024 | 9.62 | 9.69 | 9.61 | 9.65 | 9.30 | 1,977,600 |
| Feb 1, 2024 | 9.49 | 9.50 | 9.35 | 9.50 | 9.16 | 1,634,000 |
| Jan 31, 2024 | 9.45 | 9.48 | 9.33 | 9.33 | 8.99 | 1,679,200 |
| Jan 30, 2024 | 9.21 | 9.36 | 9.21 | 9.33 | 8.99 | 1,287,500 |
| Jan 29, 2024 | 8.68 | 8.85 | 8.65 | 8.85 | 8.53 | 1,104,800 |
| Jan 26, 2024 | 8.75 | 8.78 | 8.72 | 8.78 | 8.46 | 598,500 |
| Jan 25, 2024 | 8.82 | 8.83 | 8.71 | 8.76 | 8.44 | 1,424,000 |
| Jan 24, 2024 | 8.93 | 8.95 | 8.89 | 8.90 | 8.58 | 602,000 |
| Jan 23, 2024 | 8.77 | 8.82 | 8.75 | 8.80 | 8.48 | 1,316,300 |
| Jan 22, 2024 | 8.82 | 8.87 | 8.82 | 8.85 | 8.53 | 588,100 |
| Jan 19, 2024 | 8.66 | 8.75 | 8.63 | 8.75 | 8.43 | 626,100 |
| Jan 18, 2024 | 8.80 | 8.81 | 8.72 | 8.79 | 8.47 | 536,700 |
| Jan 17, 2024 | 8.70 | 8.77 | 8.70 | 8.76 | 8.44 | 723,500 |
| Jan 16, 2024 | 8.79 | 8.85 | 8.74 | 8.79 | 8.47 | 1,095,300 |
| Jan 12, 2024 | 9.08 | 9.13 | 9.02 | 9.07 | 8.74 | 644,800 |
| Jan 11, 2024 | 9.17 | 9.19 | 9.02 | 9.07 | 8.74 | 701,900 |
| Jan 10, 2024 | 9.17 | 9.22 | 9.15 | 9.18 | 8.85 | 582,900 |
| Jan 9, 2024 | 9.12 | 9.20 | 9.06 | 9.16 | 8.83 | 1,880,200 |
| Jan 8, 2024 | 9.42 | 9.43 | 9.36 | 9.42 | 9.08 | 558,200 |
| Jan 5, 2024 | 9.27 | 9.37 | 9.26 | 9.29 | 8.96 | 572,300 |
| Jan 4, 2024 | 9.19 | 9.26 | 9.16 | 9.18 | 8.85 | 1,056,900 |
| Jan 3, 2024 | 9.07 | 9.09 | 9.02 | 9.05 | 8.72 | 570,700 |
| Jan 2, 2024 | 9.15 | 9.21 | 9.15 | 9.20 | 8.87 | 804,200 |
| Dec 29, 2023 | 9.09 | 9.13 | 9.06 | 9.11 | 8.78 | 774,000 |
| Dec 28, 2023 | 9.06 | 9.08 | 9.02 | 9.02 | 8.70 | 597,100 |
| Dec 27, 2023 | 9.11 | 9.14 | 9.09 | 9.14 | 8.81 | 714,000 |
| Dec 26, 2023 | 9.02 | 9.12 | 9.02 | 9.12 | 8.79 | 413,800 |
| Dec 22, 2023 | 9.09 | 9.10 | 9.00 | 9.03 | 8.70 | 1,026,400 |
| Dec 21, 2023 | 9.03 | 9.04 | 8.97 | 9.02 | 8.70 | 980,600 |
| Dec 20, 2023 | 8.92 | 8.97 | 8.81 | 8.82 | 8.50 | 1,007,800 |
| Dec 19, 2023 | 9.01 | 9.09 | 9.00 | 9.08 | 8.75 | 787,900 |
| Dec 18, 2023 | 8.97 | 8.99 | 8.95 | 8.96 | 8.64 | 830,500 |
| Dec 15, 2023 | 8.98 | 9.04 | 8.95 | 8.95 | 8.63 | 1,074,500 |
| Dec 14, 2023 | 9.14 | 9.22 | 9.09 | 9.18 | 8.85 | 785,900 |
| Dec 13, 2023 | 9.08 | 9.24 | 9.04 | 9.21 | 8.88 | 826,300 |
| Dec 12, 2023 | 9.05 | 9.10 | 9.03 | 9.08 | 8.75 | 678,700 |
| Dec 11, 2023 | 9.09 | 9.12 | 9.06 | 9.11 | 8.78 | 813,200 |
| Dec 8, 2023 | 9.08 | 9.16 | 9.07 | 9.14 | 8.81 | 683,500 |
| Dec 7, 2023 | 9.05 | 9.14 | 9.02 | 9.13 | 8.80 | 899,200 |
| Dec 6, 2023 | 9.31 | 9.32 | 9.19 | 9.20 | 8.87 | 706,800 |
| Dec 5, 2023 | 9.33 | 9.35 | 9.25 | 9.26 | 8.93 | 836,500 |
| Dec 4, 2023 | 9.35 | 9.41 | 9.33 | 9.39 | 9.05 | 1,799,900 |
| Dec 1, 2023 | 9.29 | 9.33 | 9.24 | 9.28 | 8.95 | 1,319,600 |
| Nov 30, 2023 | 9.26 | 9.31 | 9.21 | 9.29 | 8.96 | 2,202,700 |
| Nov 29, 2023 | 9.50 | 9.52 | 9.45 | 9.45 | 9.11 | 2,838,800 |
| Nov 28, 2023 | 9.37 | 9.40 | 9.32 | 9.34 | 9.00 | 1,350,100 |
| Nov 27, 2023 | 9.14 | 9.17 | 9.12 | 9.17 | 8.84 | 677,500 |
| Nov 24, 2023 | 9.19 | 9.22 | 9.12 | 9.12 | 8.79 | 774,000 |
| Nov 22, 2023 | 9.06 | 9.07 | 9.02 | 9.07 | 8.74 | 649,000 |
| Nov 21, 2023 | 9.04 | 9.05 | 8.99 | 9.02 | 8.70 | 816,400 |
| Nov 20, 2023 | 9.03 | 9.05 | 8.99 | 9.03 | 8.70 | 1,296,400 |
| Nov 17, 2023 | 8.97 | 9.02 | 8.95 | 9.01 | 8.69 | 1,885,700 |
| Nov 16, 2023 | 8.86 | 8.89 | 8.80 | 8.87 | 8.55 | 2,946,300 |
| Nov 15, 2023 | 8.91 | 8.96 | 8.82 | 8.84 | 8.52 | 3,073,400 |
| Nov 14, 2023 | 8.76 | 8.91 | 8.76 | 8.89 | 8.57 | 1,305,100 |
| Nov 13, 2023 | 8.49 | 8.54 | 8.47 | 8.53 | 8.22 | 656,200 |
| Nov 10, 2023 | 8.45 | 8.48 | 8.40 | 8.48 | 8.17 | 832,900 |
| Nov 9, 2023 | 8.45 | 8.52 | 8.39 | 8.41 | 8.11 | 926,800 |
| Nov 8, 2023 | 8.33 | 8.39 | 8.31 | 8.33 | 8.03 | 881,200 |
| Nov 7, 2023 | 8.18 | 8.25 | 8.18 | 8.21 | 7.91 | 565,300 |
| Nov 6, 2023 | 8.30 | 8.31 | 8.23 | 8.25 | 7.95 | 1,455,300 |
| Nov 3, 2023 | 8.19 | 8.29 | 8.19 | 8.26 | 7.96 | 1,007,100 |
| Nov 2, 2023 | 8.03 | 8.14 | 8.03 | 8.13 | 7.84 | 1,080,300 |
| Nov 1, 2023 | 8.00 | 8.05 | 7.95 | 7.99 | 7.70 | 1,025,400 |
| Oct 31, 2023 | 7.79 | 7.84 | 7.77 | 7.83 | 7.55 | 1,417,600 |
| Oct 30, 2023 | 7.91 | 7.97 | 7.90 | 7.91 | 7.63 | 1,255,100 |
| Oct 27, 2023 | 7.92 | 7.92 | 7.77 | 7.79 | 7.51 | 797,200 |
| Oct 26, 2023 | 7.83 | 7.85 | 7.78 | 7.82 | 7.54 | 796,900 |
| Oct 25, 2023 | 7.86 | 7.87 | 7.76 | 7.78 | 7.50 | 1,883,700 |
| Oct 24, 2023 | 7.82 | 7.85 | 7.77 | 7.79 | 7.51 | 751,300 |
| Oct 23, 2023 | 7.93 | 8.02 | 7.90 | 7.93 | 7.64 | 729,200 |
| Oct 20, 2023 | 8.02 | 8.03 | 7.94 | 7.95 | 7.66 | 1,443,700 |
| Oct 19, 2023 | 8.03 | 8.12 | 8.01 | 8.03 | 7.74 | 2,113,200 |
| Oct 18, 2023 | 8.13 | 8.14 | 8.01 | 8.01 | 7.72 | 729,000 |
| Oct 17, 2023 | 8.07 | 8.22 | 8.07 | 8.20 | 7.90 | 1,566,300 |
| Oct 16, 2023 | 8.12 | 8.13 | 8.06 | 8.12 | 7.83 | 799,500 |
| Oct 13, 2023 | 8.10 | 8.14 | 8.00 | 8.01 | 7.72 | 944,000 |
| Oct 12, 2023 | 8.23 | 8.23 | 8.13 | 8.16 | 7.87 | 792,900 |
| Oct 11, 2023 | 8.21 | 8.28 | 8.21 | 8.24 | 7.94 | 1,295,700 |
| Oct 10, 2023 | 8.13 | 8.18 | 8.06 | 8.09 | 7.80 | 932,700 |
| Oct 9, 2023 | 7.81 | 7.88 | 7.80 | 7.87 | 7.59 | 726,300 |
| Oct 6, 2023 | 0.17 Dividend | |||||
| Oct 6, 2023 | 7.87 | 8.04 | 7.81 | 8.00 | 7.71 | 1,041,700 |
| Oct 5, 2023 | 8.11 | 8.15 | 8.03 | 8.11 | 7.65 | 1,326,700 |
| Oct 4, 2023 | 8.04 | 8.05 | 7.96 | 8.04 | 7.59 | 1,181,600 |
| Oct 3, 2023 | 8.10 | 8.11 | 8.02 | 8.03 | 7.58 | 1,541,900 |
| Oct 2, 2023 | 8.16 | 8.18 | 8.00 | 8.02 | 7.57 | 1,077,800 |
| Sep 29, 2023 | 8.17 | 8.19 | 8.03 | 8.05 | 7.60 | 922,600 |
| Sep 28, 2023 | 8.00 | 8.12 | 8.00 | 8.06 | 7.61 | 3,331,000 |
| Sep 27, 2023 | 7.86 | 7.86 | 7.77 | 7.82 | 7.38 | 1,512,100 |
| Sep 26, 2023 | 7.77 | 7.84 | 7.72 | 7.72 | 7.29 | 781,200 |
| Sep 25, 2023 | 7.84 | 7.85 | 7.78 | 7.84 | 7.40 | 759,100 |
| Sep 22, 2023 | 7.99 | 8.00 | 7.91 | 7.93 | 7.49 | 636,400 |
| Sep 21, 2023 | 7.92 | 8.00 | 7.91 | 7.93 | 7.49 | 1,018,300 |
| Sep 20, 2023 | 8.00 | 8.05 | 7.93 | 7.93 | 7.49 | 1,048,900 |
| Sep 19, 2023 | 7.75 | 7.82 | 7.73 | 7.80 | 7.36 | 600,100 |
| Sep 18, 2023 | 7.69 | 7.69 | 7.59 | 7.63 | 7.20 | 762,500 |
| Sep 15, 2023 | 7.68 | 7.71 | 7.66 | 7.67 | 7.24 | 837,000 |
| Sep 14, 2023 | 7.72 | 7.76 | 7.72 | 7.73 | 7.30 | 595,000 |
| Sep 13, 2023 | 7.70 | 7.71 | 7.60 | 7.62 | 7.19 | 599,000 |
| Sep 12, 2023 | 7.60 | 7.66 | 7.59 | 7.64 | 7.21 | 865,800 |
| Sep 11, 2023 | 7.61 | 7.65 | 7.59 | 7.60 | 7.17 | 848,200 |
| Sep 8, 2023 | 7.44 | 7.51 | 7.42 | 7.48 | 7.06 | 540,100 |
| Sep 7, 2023 | 7.49 | 7.51 | 7.43 | 7.43 | 7.01 | 566,800 |
| Sep 6, 2023 | 7.57 | 7.60 | 7.50 | 7.52 | 7.10 | 1,419,000 |
| Sep 5, 2023 | 7.76 | 7.78 | 7.66 | 7.67 | 7.24 | 1,145,600 |
| Sep 1, 2023 | 8.01 | 8.01 | 7.81 | 7.81 | 7.37 | 2,058,800 |
| Aug 31, 2023 | 8.02 | 8.03 | 7.88 | 7.94 | 7.49 | 1,197,200 |
| Aug 30, 2023 | 8.12 | 8.18 | 8.07 | 8.08 | 7.63 | 654,500 |
| Aug 29, 2023 | 7.96 | 8.05 | 7.94 | 8.05 | 7.60 | 846,400 |
| Aug 28, 2023 | 7.88 | 7.94 | 7.88 | 7.92 | 7.48 | 613,300 |
| Aug 25, 2023 | 7.82 | 7.82 | 7.70 | 7.77 | 7.33 | 618,500 |
| Aug 24, 2023 | 7.74 | 7.82 | 7.74 | 7.74 | 7.31 | 611,500 |
| Aug 23, 2023 | 7.64 | 7.73 | 7.64 | 7.70 | 7.27 | 1,357,200 |
| Aug 22, 2023 | 7.82 | 7.82 | 7.68 | 7.69 | 7.26 | 759,900 |
| Aug 21, 2023 | 7.72 | 7.77 | 7.69 | 7.75 | 7.32 | 809,700 |
| Aug 18, 2023 | 7.62 | 7.69 | 7.60 | 7.69 | 7.26 | 1,184,200 |
| Aug 17, 2023 | 7.75 | 7.75 | 7.64 | 7.67 | 7.24 | 1,200,600 |
| Aug 16, 2023 | 7.72 | 7.76 | 7.68 | 7.70 | 7.27 | 1,845,300 |
| Aug 15, 2023 | 7.80 | 7.80 | 7.73 | 7.74 | 7.31 | 691,800 |
| Aug 14, 2023 | 7.86 | 7.90 | 7.83 | 7.84 | 7.40 | 791,200 |
| Aug 11, 2023 | 7.90 | 7.92 | 7.86 | 7.88 | 7.44 | 3,225,700 |
| Aug 10, 2023 | 7.84 | 7.97 | 7.83 | 7.88 | 7.44 | 1,828,600 |
| Aug 9, 2023 | 7.58 | 7.65 | 7.55 | 7.62 | 7.19 | 1,785,000 |
| Aug 8, 2023 | 7.46 | 7.59 | 7.41 | 7.59 | 7.16 | 1,155,300 |
| Aug 7, 2023 | 7.67 | 7.71 | 7.65 | 7.70 | 7.27 | 746,600 |
| Aug 4, 2023 | 7.61 | 7.67 | 7.59 | 7.61 | 7.18 | 1,308,200 |
| Aug 3, 2023 | 7.49 | 7.57 | 7.46 | 7.55 | 7.13 | 1,054,200 |
| Aug 2, 2023 | 7.55 | 7.55 | 7.48 | 7.50 | 7.08 | 782,100 |
| Aug 1, 2023 | 7.75 | 7.76 | 7.65 | 7.68 | 7.25 | 1,866,600 |
| Jul 31, 2023 | 7.95 | 7.99 | 7.94 | 7.94 | 7.49 | 1,271,400 |
| Jul 28, 2023 | 8.09 | 8.14 | 8.05 | 8.05 | 7.60 | 973,100 |
| Jul 27, 2023 | 7.93 | 7.96 | 7.82 | 7.85 | 7.41 | 1,146,600 |
| Jul 26, 2023 | 7.82 | 7.93 | 7.82 | 7.89 | 7.45 | 560,400 |
| Jul 25, 2023 | 7.87 | 7.90 | 7.84 | 7.86 | 7.42 | 644,300 |
| Jul 24, 2023 | 7.85 | 7.90 | 7.84 | 7.86 | 7.42 | 444,700 |
| Jul 21, 2023 | 7.95 | 7.95 | 7.89 | 7.91 | 7.47 | 708,000 |
| Jul 20, 2023 | 8.05 | 8.08 | 8.01 | 8.02 | 7.57 | 587,900 |
| Jul 19, 2023 | 7.95 | 7.99 | 7.91 | 7.98 | 7.53 | 610,800 |
| Jul 18, 2023 | 7.98 | 8.09 | 7.98 | 8.06 | 7.61 | 624,800 |
| Jul 17, 2023 | 7.94 | 8.04 | 7.94 | 8.04 | 7.59 | 933,100 |
| Jul 14, 2023 | 8.03 | 8.03 | 7.92 | 7.93 | 7.49 | 589,300 |
| Jul 13, 2023 | 7.98 | 8.03 | 7.93 | 7.97 | 7.52 | 1,107,900 |
| Jul 12, 2023 | 7.79 | 7.94 | 7.79 | 7.89 | 7.45 | 1,110,800 |
| Jul 11, 2023 | 7.67 | 7.69 | 7.62 | 7.68 | 7.25 | 745,300 |
| Jul 10, 2023 | 7.60 | 7.64 | 7.55 | 7.58 | 7.15 | 537,100 |
| Jul 7, 2023 | 7.48 | 7.63 | 7.48 | 7.59 | 7.16 | 725,200 |
| Jul 6, 2023 | 7.51 | 7.51 | 7.38 | 7.45 | 7.03 | 990,300 |
| Jul 5, 2023 | 7.61 | 7.61 | 7.54 | 7.56 | 7.14 | 940,700 |
| Jul 3, 2023 | 7.75 | 7.77 | 7.72 | 7.74 | 7.31 | 489,000 |
| Jun 30, 2023 | 7.73 | 7.75 | 7.66 | 7.68 | 7.25 | 974,600 |
| Jun 29, 2023 | 7.53 | 7.60 | 7.53 | 7.58 | 7.15 | 623,900 |
| Jun 28, 2023 | 7.44 | 7.51 | 7.43 | 7.49 | 7.07 | 597,900 |
| Jun 27, 2023 | 7.36 | 7.47 | 7.34 | 7.45 | 7.03 | 1,048,600 |
| Jun 26, 2023 | 7.34 | 7.38 | 7.33 | 7.33 | 6.92 | 956,300 |
| Jun 23, 2023 | 7.23 | 7.26 | 7.21 | 7.21 | 6.81 | 692,300 |
| Jun 22, 2023 | 7.39 | 7.42 | 7.35 | 7.36 | 6.95 | 1,055,200 |
| Jun 21, 2023 | 7.39 | 7.45 | 7.36 | 7.41 | 6.99 | 716,100 |
| Jun 20, 2023 | 7.41 | 7.41 | 7.35 | 7.36 | 6.95 | 700,400 |
| Jun 16, 2023 | 7.44 | 7.49 | 7.40 | 7.45 | 7.03 | 1,079,200 |
| Jun 15, 2023 | 7.35 | 7.42 | 7.35 | 7.39 | 6.98 | 1,011,200 |
| Jun 14, 2023 | 7.36 | 7.41 | 7.24 | 7.29 | 6.88 | 1,402,100 |
| Jun 13, 2023 | 7.04 | 7.09 | 7.04 | 7.07 | 6.67 | 1,351,100 |
| Jun 12, 2023 | 7.07 | 7.12 | 7.06 | 7.09 | 6.69 | 752,600 |
| Jun 9, 2023 | 7.02 | 7.07 | 7.00 | 7.07 | 6.67 | 2,197,500 |
| Jun 8, 2023 | 7.14 | 7.14 | 7.09 | 7.14 | 6.74 | 897,800 |
| Jun 7, 2023 | 6.95 | 7.03 | 6.93 | 6.98 | 6.59 | 1,236,800 |
| Jun 6, 2023 | 6.86 | 7.02 | 6.86 | 7.02 | 6.63 | 1,020,900 |
| Jun 5, 2023 | 6.98 | 6.98 | 6.88 | 6.94 | 6.55 | 1,132,000 |
| Jun 2, 2023 | 6.94 | 7.01 | 6.93 | 7.00 | 6.61 | 2,298,800 |
| Jun 1, 2023 | 6.68 | 6.76 | 6.66 | 6.74 | 6.36 | 2,946,100 |
| May 31, 2023 | 6.65 | 6.65 | 6.47 | 6.52 | 6.15 | 2,369,200 |
| May 30, 2023 | 6.84 | 6.87 | 6.78 | 6.85 | 6.47 | 1,263,100 |
| May 26, 2023 | 6.89 | 7.00 | 6.89 | 6.99 | 6.60 | 671,100 |
| May 25, 2023 | 6.87 | 6.93 | 6.85 | 6.89 | 6.50 | 1,009,100 |
| May 24, 2023 | 6.85 | 6.86 | 6.81 | 6.84 | 6.46 | 837,200 |
| May 23, 2023 | 7.00 | 7.03 | 6.93 | 6.95 | 6.56 | 683,200 |
| May 22, 2023 | 7.07 | 7.09 | 7.01 | 7.06 | 6.66 | 973,900 |
| May 19, 2023 | 7.04 | 7.08 | 7.00 | 7.02 | 6.63 | 1,118,600 |
| May 18, 2023 | 7.00 | 7.04 | 6.96 | 7.04 | 6.65 | 1,584,000 |
| May 17, 2023 | 6.88 | 7.00 | 6.85 | 6.97 | 6.58 | 2,249,500 |
| May 16, 2023 | 6.84 | 6.88 | 6.78 | 6.78 | 6.40 | 2,289,800 |
| May 15, 2023 | 6.85 | 6.91 | 6.82 | 6.90 | 6.51 | 2,009,100 |
| May 12, 2023 | 7.23 | 7.25 | 7.13 | 7.14 | 6.74 | 7,504,900 |
| May 11, 2023 | 7.04 | 7.15 | 7.01 | 7.12 | 6.72 | 1,298,300 |
| May 10, 2023 | 7.00 | 7.00 | 6.86 | 6.92 | 6.53 | 806,100 |
| May 9, 2023 | 6.89 | 6.95 | 6.86 | 6.93 | 6.54 | 988,300 |
| May 8, 2023 | 7.04 | 7.05 | 7.00 | 7.02 | 6.63 | 1,326,300 |
| May 5, 2023 | 6.84 | 7.00 | 6.84 | 6.97 | 6.58 | 1,682,300 |
| May 4, 2023 | 6.82 | 6.87 | 6.73 | 6.84 | 6.46 | 1,410,800 |
| May 3, 2023 | 6.88 | 7.05 | 6.86 | 6.94 | 6.55 | 3,541,600 |
| May 2, 2023 | 7.23 | 7.24 | 6.99 | 7.08 | 6.68 | 2,346,200 |
| May 1, 2023 | 7.38 | 7.43 | 7.29 | 7.29 | 6.88 | 1,889,300 |
| Apr 28, 2023 | 7.26 | 7.35 | 7.25 | 7.34 | 6.93 | 1,483,200 |
| Apr 27, 2023 | 7.48 | 7.65 | 7.46 | 7.65 | 7.22 | 5,233,500 |
| Apr 26, 2023 | 7.29 | 7.35 | 7.26 | 7.28 | 6.87 | 2,336,300 |
Related Tickers
SAN Banco Santander, S.A.
5.06
+0.20%
SAN.MC Banco Santander, S.A.
4.7480
-0.66%
SAB.MC Banco de Sabadell, S.A.
1.6375
+8.73%
ING ING Groep N.V.
15.72
+0.38%
MUFG Mitsubishi UFJ Financial Group, Inc.
10.06
-0.10%
BCS Barclays PLC
10.36
+7.92%
HSBC HSBC Holdings plc
41.81
+0.29%
SMFG Sumitomo Mitsui Financial Group, Inc.
11.38
0.00%
UBS UBS Group AG
27.49
+0.48%
BML-PH Bank of America Corporation
21.48
-0.05%