Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	BBVA	11.56	11.81	11.545	11.58	0.33	5,379,454	6,247	10.60	12.57
2024-04-25	Z	BBVA	11.15	11.279	11.09	11.25	-0.025	1,005,917	3,834	11.25	12.86
2024-04-24	Z	BBVA	11.17	11.27	11.15	11.27	-0.135	1,430,456	2,547	10.21	12.91
2024-04-23	Z	BBVA	11.28	11.40	11.27	11.40	0.325	943,820	3,817	11.00	11.41
2024-04-22	Z	BBVA	11.00	11.145	10.995	11.07	0.285	1,458,591	4,079	4.37	12.83
2024-04-19	Z	BBVA	10.85	10.905	10.725	10.79	-0.165	3,433,680	3,763	9.60	10.92
2024-04-18	Z	BBVA	10.95	11.14	10.90	10.96	0.14	1,618,807	3,594	10.90	12.80
2024-04-17	Z	BBVA	10.84	10.925	10.78	10.83	0.32	900,481	3,039	9.60	11.08
2024-04-16	Z	BBVA	10.58	10.595	10.495	10.50	-0.16	894,035	2,706	10.49	12.59
2024-04-15	Z	BBVA	10.815	10.8799	10.67	10.675	0.125	1,942,725	3,425	9.61	11.20
2024-04-12	Z	BBVA	10.58	10.6901	10.5301	10.55	-0.255	1,753,181	4,570	9.65	12.59
2024-04-11	Z	BBVA	10.86	10.86	10.685	10.81	-0.315	2,015,932	6,784	10.27	11.75
2024-04-10	Z	BBVA	11.10	11.23	11.02	11.13	-0.265	1,619,631	3,240	10.06	12.37
2024-04-09	Z	BBVA	11.56	11.565	11.3217	11.40	-0.13	1,063,848	3,260	9.95	11.87
2024-04-08	Z	BBVA	11.53	11.58	11.50	11.53	0.1603	1,009,673	2,775	10.55	12.86
2024-04-05	Z	BBVA	11.82	11.88	11.765	11.80	-0.145	1,917,004	4,957	10.68	12.75
2024-04-04	Z	BBVA	12.16	12.20	11.92	11.95	0.025	1,616,919	4,405	12.00	13.24
2024-04-03	Z	BBVA	11.86	11.9895	11.86	11.92	0.105	1,115,479	3,557	11.00	13.01
2024-04-02	Z	BBVA	11.78	11.82	11.72	11.81	0.065	1,197,819	2,527	7.45	11.91
2024-04-01	Z	BBVA	11.90	11.925	11.69	11.74	-0.10	650,275	2,192	10.50	13.00
2024-03-29	Z	BBVA	11.96	12.00	11.81	11.84	-0.015	0	0	10.67	11.85
2024-03-28	Z	BBVA	11.96	12.00	11.81	11.84	-0.015	1,235,171	3,773	10.67	11.85
2024-03-27	Z	BBVA	11.79	11.85	11.762	11.85	0.115	677,787	2,548	11.81	11.88
2024-03-26	Z	BBVA	11.66	11.765	11.66	11.72	0.05	727,294	3,685	11.30	12.89
2024-03-25	Z	BBVA	11.70	11.80	11.64	11.66	-0.13	1,453,614	2,856	11.60	12.89
2024-03-22	Z	BBVA	11.79	11.825	11.73	11.79	0.10	954,724	2,686	11.50	11.88
2024-03-21	Z	BBVA	11.74	11.78	11.675	11.69	0.145	2,978,503	3,409	10.70	11.95
2024-03-20	Z	BBVA	11.30	11.56	11.28	11.53	0.145	920,127	2,989	10.34	11.60
2024-03-19	Z	BBVA	11.35	11.42	11.32	11.39	0.095	1,542,338	3,334	10.90	11.60
2024-03-18	Z	BBVA	11.40	11.41	11.245	11.29	-0.105	708,852	2,035	8.68	12.48
2024-03-15	Z	BBVA	11.29	11.42	11.285	11.39	0.325	896,599	2,776	10.37	13.01
2024-03-14	Z	BBVA	11.15	11.19	11.00	11.05	-0.185	1,694,265	2,485	10.19	12.75
2024-03-13	Z	BBVA	11.30	11.325	11.22	11.25	0.07	751,987	2,309	10.69	13.01
2024-03-12	Z	BBVA	10.99	11.21	10.9588	11.18	0.315	1,329,378	3,072	9.79	12.21
2024-03-11	Z	BBVA	10.84	10.89	10.8101	10.86	0.065	802,357	2,093	9.79	12.21
2024-03-08	Z	BBVA	10.90	10.925	10.76	10.80	-0.04	1,866,516	1,519	9.79	11.94
2024-03-07	Z	BBVA	10.66	10.85	10.64	10.85	0.29	8,557,687	3,804	4.80	12.21
2024-03-06	Z	BBVA	10.53	10.60	10.48	10.55	0.295	3,811,001	3,512	9.65	11.92
2024-03-05	Z	BBVA	10.26	10.30	10.24	10.24	0.055	1,039,974	2,426	9.32	11.15
2024-03-04	Z	BBVA	10.18	10.23	10.16	10.19	0.10	741,862	2,419	9.16	10.42
2024-03-01	Z	BBVA	10.16	10.16	10.055	10.11	0.16	876,755	2,555	9.15	11.24
2024-02-29	Z	BBVA	9.97	9.97	9.88	9.95	-0.08	931,272	2,340	9.01	10.30
2024-02-28	Z	BBVA	10.10	10.12	10.015	10.02	-0.12	1,019,894	2,125	8.83	11.39
2024-02-27	Z	BBVA	10.11	10.17	10.10	10.14	-0.09	661,532	1,642	9.85	10.55
2024-02-26	Z	BBVA	10.21	10.25	10.19	10.23	-0.005	531,665	2,357	9.31	11.31
2024-02-23	Z	BBVA	10.14	10.25	10.13	10.23	0.135	1,433,889	2,969	8.33	11.44
2024-02-22	Z	BBVA	10.11	10.155	10.045	10.09	0.09	1,908,679	3,500	9.85	10.55
2024-02-21	Z	BBVA	10.00	10.06	9.98	10.00	0.085	2,466,907	4,517	9.08	10.93
2024-02-20	Z	BBVA	9.74	9.91	9.74	9.91	0.235	1,709,246	3,893	9.01	10.95
2024-02-19	Z	BBVA	9.69	9.73	9.625	9.67	-0.03	0	0	8.65	10.70
2024-02-16	Z	BBVA	9.69	9.73	9.625	9.67	-0.03	730,936	2,520	8.65	10.70
2024-02-15	Z	BBVA	9.65	9.78	9.65	9.71	-0.16	1,819,956	4,362	8.83	10.85
2024-02-14	Z	BBVA	9.86	9.90	9.82	9.88	0.01	530,672	2,428	8.86	10.86
2024-02-13	Z	BBVA	9.91	9.96	9.84	9.86	-0.135	3,265,084	4,330	9.82	11.01
2024-02-12	Z	BBVA	9.93	10.01	9.90	10.00	0.09	2,118,225	3,694	8.99	11.39
2024-02-09	Z	BBVA	9.81	9.92	9.775	9.92	0.105	1,347,522	2,271	8.90	10.89
2024-02-08	Z	BBVA	9.79	9.82	9.7795	9.81	0.10	1,842,443	2,922	9.74	9.82
2024-02-07	Z	BBVA	9.68	9.70	9.59	9.70	-0.025	2,257,773	3,243	8.65	10.78
2024-02-06	Z	BBVA	9.80	9.80	9.71	9.71	0.08	2,022,792	2,915	9.45	10.73
2024-02-05	Z	BBVA	9.60	9.64	9.55	9.64	-0.03	1,983,455	3,413	8.78	10.54
2024-02-02	Z	BBVA	9.62	9.69	9.61	9.65	0.16	1,977,645	3,458	8.33	10.73
2024-02-01	Z	BBVA	9.49	9.50	9.3495	9.50	0.155	1,634,096	3,760	8.37	9.49
2024-01-31	Z	BBVA	9.45	9.48	9.33	9.33	0.015	1,679,214	3,897	8.54	9.65
2024-01-30	Z	BBVA	9.21	9.36	9.21	9.33	0.50	1,287,538	2,531	8.37	10.34
2024-01-29	Z	BBVA	8.68	8.85	8.645	8.85	0.061	1,104,791	2,261	8.69	9.59