Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.586 4.638 4.586 4.631 1,689,276 -0.07(-1.53%)
Oct 28, 2022 4.604 4.712 4.586 4.703 1,438,783 +0.03(+0.58%)
Oct 27, 2022 4.667 4.739 4.658 4.676 1,393,755 -0.03(-0.57%)
Oct 26, 2022 4.685 4.730 4.654 4.703 1,641,041 +0.02(+0.38%)
Oct 25, 2022 4.613 4.690 4.604 4.685 1,489,899 +0.06(+1.36%)
Oct 24, 2022 4.560 4.640 4.560 4.622 2,012,910 +0.15(+3.42%)
Oct 21, 2022 4.326 4.479 4.308 4.470 2,316,821 +0.04(+1.02%)
Oct 20, 2022 4.425 4.479 4.380 4.425 3,179,964 +0.08(+1.86%)
Oct 19, 2022 4.344 4.366 4.308 4.344 1,099,660 -0.04(-1.02%)
Oct 18, 2022 4.434 4.434 4.344 4.389 1,673,457 +0.10(+2.31%)
Oct 17, 2022 4.263 4.312 4.254 4.290 2,757,419 +0.17(+4.15%)
Oct 14, 2022 4.209 4.231 4.110 4.119 2,914,350 -0.07(-1.72%)
Oct 13, 2022 3.984 4.195 3.957 4.191 2,809,899 +0.21(+5.19%)
Oct 12, 2022 3.975 4.002 3.952 3.984 1,380,822 +0.05(+1.37%)
Oct 11, 2022 3.975 4.029 3.930 3.930 2,216,767 -0.08(-2.02%)
Oct 10, 2022 4.029 4.060 3.975 4.011 2,346,359 -0.04(-1.11%)
Oct 07, 2022 4.065 4.083 4.015 4.056 2,197,165 -0.05(-1.16%)
Oct 06, 2022 4.104 4.125 4.077 4.104 2,864,144 -0.05(-1.27%)
Oct 05, 2022 4.147 4.178 4.108 4.156 1,539,223 -0.13(-3.07%)
Oct 04, 2022 4.226 4.296 4.226 4.288 2,349,419 +0.25(+6.30%)
Oct 03, 2022 3.946 4.042 3.919 4.033 2,264,193 +0.13(+3.37%)
Sep 30, 2022 3.884 3.972 3.884 3.902 2,736,797 +0.00(+0.00%)
Sep 29, 2022 3.876 3.902 3.823 3.902 2,470,683 -0.06(-1.55%)
Sep 28, 2022 3.867 3.980 3.858 3.963 3,214,210 +0.10(+2.49%)
Sep 27, 2022 3.893 3.928 3.841 3.867 3,072,820 -0.10(-2.43%)
Sep 26, 2022 3.990 4.042 3.946 3.963 2,576,756 -0.06(-1.53%)
Sep 23, 2022 4.077 4.077 3.981 4.025 2,368,501 -0.18(-4.38%)
Sep 22, 2022 4.261 4.275 4.182 4.209 1,850,586 +0.03(+0.63%)
Sep 21, 2022 4.270 4.283 4.174 4.182 2,066,518 -0.08(-1.85%)
Sep 20, 2022 4.279 4.305 4.218 4.261 3,140,518 -0.07(-1.62%)
Sep 19, 2022 4.253 4.340 4.244 4.332 1,121,275 +0.01(+0.20%)
Sep 16, 2022 4.270 4.323 4.253 4.323 1,669,906 +0.00(+0.00%)
Sep 15, 2022 4.288 4.380 4.279 4.323 1,862,390 +0.05(+1.23%)
Sep 14, 2022 4.235 4.279 4.218 4.270 1,788,247 +0.04(+0.83%)
Sep 13, 2022 4.244 4.318 4.218 4.235 2,701,710 -0.12(-2.82%)
Sep 12, 2022 4.358 4.393 4.345 4.358 2,336,127 +0.11(+2.69%)
Sep 09, 2022 4.226 4.261 4.218 4.244 2,196,610 +0.21(+5.22%)
Sep 08, 2022 3.902 4.042 3.893 4.033 2,839,025 +0.11(+2.91%)
Sep 07, 2022 3.805 3.937 3.789 3.919 3,137,143 +0.07(+1.82%)
Sep 06, 2022 3.867 3.897 3.823 3.849 1,802,828 -0.01(-0.23%)
Sep 02, 2022 3.919 3.981 3.823 3.858 3,853,975 -0.02(-0.45%)
Sep 01, 2022 3.893 3.893 3.801 3.876 2,386,479 -0.02(-0.45%)
Aug 31, 2022 3.919 3.963 3.884 3.893 2,040,354 -0.02(-0.45%)
Aug 30, 2022 3.946 3.963 3.876 3.911 2,719,581 +0.04(+0.90%)
Aug 29, 2022 3.902 3.911 3.832 3.876 3,345,171 +0.03(+0.68%)
Aug 26, 2022 3.998 3.998 3.849 3.849 2,653,446 -0.12(-3.09%)
Aug 25, 2022 3.911 3.990 3.902 3.972 2,795,267 +0.02(+0.44%)
Aug 24, 2022 3.928 3.981 3.906 3.954 1,775,770 -0.02(-0.44%)
Aug 23, 2022 4.007 4.025 3.972 3.972 4,610,956 -0.01(-0.22%)
Aug 22, 2022 3.990 3.990 3.928 3.981 4,393,821 -0.12(-2.99%)
Aug 19, 2022 4.112 4.130 4.090 4.104 2,052,084 -0.19(-4.49%)
Aug 18, 2022 4.323 4.340 4.270 4.296 2,485,872 +0.00(+0.00%)
Aug 17, 2022 4.279 4.327 4.270 4.296 1,559,803 -0.04(-0.81%)
Aug 16, 2022 4.279 4.358 4.270 4.332 3,872,674 +0.04(+0.82%)
Aug 15, 2022 4.235 4.296 4.222 4.296 2,946,722 -0.03(-0.61%)
Aug 12, 2022 4.279 4.323 4.248 4.323 8,711,224 +0.07(+1.65%)
Aug 11, 2022 4.270 4.296 4.244 4.253 2,771,344 +0.01(+0.21%)
Aug 10, 2022 4.218 4.257 4.209 4.244 4,578,664 +0.06(+1.47%)
Aug 09, 2022 4.182 4.204 4.166 4.182 2,407,402 +0.04(+1.06%)
Aug 08, 2022 4.121 4.161 4.117 4.139 6,168,621 +0.01(+0.21%)
Aug 05, 2022 4.077 4.130 4.073 4.130 3,983,654 +0.06(+1.51%)
Aug 04, 2022 4.077 4.112 4.051 4.068 4,663,248 +0.03(+0.65%)
Aug 03, 2022 4.007 4.060 3.985 4.042 2,283,014 +0.14(+3.60%)
Aug 02, 2022 3.981 3.981 3.902 3.902 3,211,326 -0.02(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.