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

5.420 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.980 7.080 6.940 6.970 2,359,455 +0.38(+5.77%)
Oct 28, 2021 6.480 6.600 6.470 6.590 1,140,809 +0.11(+1.70%)
Oct 27, 2021 6.510 6.528 6.460 6.480 1,163,273 -0.08(-1.22%)
Oct 26, 2021 6.580 6.560 959,870 -0.03(-0.46%)
Oct 25, 2021 6.610 6.625 6.570 6.590 1,208,810 -0.02(-0.30%)
Oct 22, 2021 6.610 6.660 6.580 6.610 1,403,059 +0.01(+0.15%)
Oct 21, 2021 6.640 6.660 6.570 6.600 1,336,181 -0.21(-3.08%)
Oct 20, 2021 6.690 6.815 6.675 6.810 702,308 +0.09(+1.34%)
Oct 19, 2021 6.700 6.745 6.685 6.720 1,169,191 -0.02(-0.30%)
Oct 18, 2021 6.670 6.770 6.645 6.740 1,080,962 +0.03(+0.45%)
Oct 15, 2021 6.700 6.750 6.650 6.710 1,076,073 +0.18(+2.76%)
Oct 14, 2021 6.560 6.580 6.492 6.530 1,223,095 -0.06(-0.91%)
Oct 13, 2021 6.690 6.690 6.540 6.590 1,042,216 -0.18(-2.66%)
Oct 12, 2021 6.780 6.790 6.730 6.770 870,295 +0.04(+0.59%)
Oct 11, 2021 6.820 6.840 6.730 6.730 912,778 -0.09(-1.32%)
Oct 08, 2021 6.820 6.870 6.810 6.820 776,684 -0.07(-1.02%)
Oct 07, 2021 6.950 6.990 6.880 6.890 1,516,980 +0.01(+0.15%)
Oct 06, 2021 6.840 6.910 6.790 6.880 1,858,923 +0.00(+0.00%)
Oct 05, 2021 6.790 6.957 6.770 6.880 2,414,648 +0.33(+5.04%)
Oct 04, 2021 6.570 6.645 6.520 6.550 1,922,515 +0.00(+0.00%)
Oct 01, 2021 6.520 6.590 6.460 6.550 1,939,706 -0.04(-0.61%)
Sep 30, 2021 6.640 6.675 6.580 6.590 1,922,286 -0.03(-0.45%)
Sep 29, 2021 6.550 6.650 6.510 6.620 1,357,166 -0.01(-0.15%)
Sep 28, 2021 6.710 6.750 6.610 6.630 3,140,966 -0.08(-1.19%)
Sep 27, 2021 6.680 6.750 6.680 6.710 1,432,369 +0.09(+1.36%)
Sep 24, 2021 6.570 6.630 6.570 6.620 1,173,915 +0.11(+1.69%)
Sep 23, 2021 6.400 6.530 6.400 6.510 836,399 +0.21(+3.33%)
Sep 22, 2021 6.310 6.370 6.290 6.300 1,001,898 +0.14(+2.27%)
Sep 21, 2021 6.210 6.260 6.120 6.160 1,623,192 +0.04(+0.65%)
Sep 20, 2021 6.200 6.265 6.050 6.120 3,715,566 -0.53(-7.97%)
Sep 17, 2021 6.800 6.850 6.640 6.650 2,660,527 -0.12(-1.77%)
Sep 16, 2021 6.730 6.780 6.670 6.770 1,086,446 +0.13(+1.96%)
Sep 15, 2021 6.580 6.640 6.561 6.640 836,910 +0.08(+1.22%)
Sep 14, 2021 6.690 6.710 6.540 6.560 996,565 -0.03(-0.46%)
Sep 13, 2021 6.540 6.615 6.520 6.590 2,136,011 +0.15(+2.33%)
Sep 10, 2021 6.510 6.530 6.440 6.440 839,029 -0.04(-0.62%)
Sep 09, 2021 6.470 6.530 6.450 6.480 959,499 -0.01(-0.15%)
Sep 08, 2021 6.550 6.595 6.480 6.490 1,123,121 -0.06(-0.92%)
Sep 07, 2021 6.570 6.625 6.550 6.550 815,168 -0.06(-0.91%)
Sep 03, 2021 6.630 6.660 6.570 6.610 724,689 +0.02(+0.30%)
Sep 02, 2021 6.610 6.645 6.570 6.590 831,359 -0.06(-0.90%)
Sep 01, 2021 6.630 6.690 6.615 6.650 1,687,550 +0.11(+1.68%)
Aug 31, 2021 6.470 6.560 6.450 6.540 2,592,876 +0.05(+0.77%)
Aug 30, 2021 6.560 6.560 6.480 6.490 741,522 -0.07(-1.07%)
Aug 27, 2021 6.490 6.600 6.485 6.560 2,154,041 +0.00(+0.00%)
Aug 26, 2021 6.630 6.650 6.540 6.560 859,438 -0.14(-2.09%)
Aug 25, 2021 6.640 6.730 6.595 6.700 1,305,469 +0.24(+3.72%)
Aug 24, 2021 6.410 6.490 6.400 6.460 867,241 -0.07(-1.07%)
Aug 23, 2021 6.530 6.560 6.495 6.530 1,614,795 +0.01(+0.15%)
Aug 20, 2021 6.460 6.520 6.430 6.520 995,694 -0.01(-0.15%)
Aug 19, 2021 6.570 6.595 6.485 6.530 1,268,460 -0.16(-2.39%)
Aug 18, 2021 6.660 6.770 6.654 6.690 1,106,963 +0.08(+1.21%)
Aug 17, 2021 6.680 6.710 6.540 6.610 1,375,057 -0.24(-3.50%)
Aug 16, 2021 6.860 6.860 6.800 6.850 849,032 -0.02(-0.29%)
Aug 13, 2021 6.880 6.900 6.845 6.870 895,287 -0.03(-0.43%)
Aug 12, 2021 6.910 6.920 6.870 6.900 902,943 -0.03(-0.43%)
Aug 11, 2021 6.860 6.940 6.840 6.930 1,014,198 +0.13(+1.91%)
Aug 10, 2021 6.730 6.815 6.705 6.800 843,209 +0.08(+1.19%)
Aug 09, 2021 6.710 6.760 6.680 6.720 830,788 -0.05(-0.74%)
Aug 06, 2021 6.720 6.770 6.700 6.770 872,490 +0.13(+1.96%)
Aug 05, 2021 6.610 6.680 6.600 6.640 964,622 +0.00(+0.00%)
Aug 04, 2021 6.610 6.670 6.595 6.640 1,334,385 +0.02(+0.30%)
Aug 03, 2021 6.550 6.620 6.480 6.620 1,380,668 +0.21(+3.28%)
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.