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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.861 3.886 3.779 3.779 8,000,350 -0.06(-1.51%)
Nov 27, 2020 3.787 3.868 3.779 3.836 4,543,443 +0.17(+4.49%)
Nov 25, 2020 3.655 3.704 3.614 3.671 4,095,705 -0.01(-0.22%)
Nov 24, 2020 3.564 3.688 3.556 3.680 5,527,187 +0.16(+4.45%)
Nov 23, 2020 3.531 3.548 3.482 3.523 3,868,820 +0.05(+1.43%)
Nov 20, 2020 3.482 3.506 3.465 3.473 2,675,401 -0.02(-0.71%)
Nov 19, 2020 3.424 3.506 3.416 3.498 5,218,455 +0.20(+6.00%)
Nov 18, 2020 3.432 3.457 3.317 3.300 9,997,381 -0.09(-2.68%)
Nov 17, 2020 3.325 3.416 3.292 3.391 9,124,054 -0.08(-2.38%)
Nov 16, 2020 3.663 3.671 3.416 3.473 20,588,820 +0.39(+12.57%)
Nov 13, 2020 3.036 3.102 3.028 3.086 3,382,765 +0.14(+4.76%)
Nov 12, 2020 2.921 2.987 2.904 2.945 4,069,133 -0.06(-1.92%)
Nov 11, 2020 3.011 3.044 2.987 3.003 4,552,121 +0.02(+0.55%)
Nov 10, 2020 2.945 3.003 2.912 2.987 6,238,733 +0.16(+5.54%)
Nov 09, 2020 2.822 2.863 2.739 2.830 9,103,975 +0.42(+17.47%)
Nov 06, 2020 2.450 2.459 2.409 2.409 2,916,118 -0.07(-2.99%)
Nov 05, 2020 2.450 2.492 2.434 2.483 3,896,001 +0.14(+5.99%)
Nov 04, 2020 2.376 2.401 2.335 2.343 4,042,486 -0.19(-7.49%)
Nov 03, 2020 2.475 2.541 2.467 2.533 4,652,252 +0.13(+5.50%)
Nov 02, 2020 2.376 2.401 2.355 2.401 4,204,922 +0.02(+0.69%)
Oct 30, 2020 2.335 2.384 2.318 2.384 5,112,510 +0.12(+5.09%)
Oct 29, 2020 2.236 2.298 2.207 2.269 4,880,318 +0.01(+0.36%)
Oct 28, 2020 2.294 2.318 2.252 2.261 4,168,974 -0.07(-2.84%)
Oct 27, 2020 2.409 2.426 2.318 2.327 3,071,145 -0.05(-2.08%)
Oct 26, 2020 2.384 2.393 2.343 2.376 3,658,098 -0.03(-1.37%)
Oct 23, 2020 2.442 2.442 2.401 2.409 4,609,016 +0.02(+1.04%)
Oct 22, 2020 2.335 2.384 2.318 2.384 4,015,488 +0.04(+1.76%)
Oct 21, 2020 2.343 2.376 2.335 2.343 1,901,244 -0.02(-1.05%)
Oct 20, 2020 2.351 2.401 2.351 2.368 4,486,674 +0.11(+4.74%)
Oct 19, 2020 2.261 2.306 2.244 2.261 2,843,031 +0.02(+0.74%)
Oct 16, 2020 2.203 2.269 2.186 2.244 5,111,298 +0.06(+2.64%)
Oct 15, 2020 2.129 2.195 2.124 2.186 2,092,319 +0.02(+1.14%)
Oct 14, 2020 2.211 2.211 2.162 2.162 2,301,951 -0.01(-0.38%)
Oct 13, 2020 2.219 2.219 2.162 2.170 3,895,474 -0.11(-4.71%)
Oct 12, 2020 2.277 2.285 2.252 2.277 1,804,859 -0.03(-1.43%)
Oct 09, 2020 2.343 2.351 2.294 2.310 2,654,554 -0.03(-1.41%)
Oct 08, 2020 2.360 2.360 2.322 2.343 2,152,232 +0.02(+1.07%)
Oct 07, 2020 2.343 2.360 2.302 2.318 2,221,370 -0.02(-0.71%)
Oct 06, 2020 2.401 2.409 2.327 2.335 6,524,185 +0.02(+0.71%)
Oct 05, 2020 2.285 2.327 2.281 2.318 3,287,138 +0.02(+1.08%)
Oct 02, 2020 2.228 2.298 2.219 2.294 2,090,214 +0.02(+0.72%)
Oct 01, 2020 2.294 2.310 2.261 2.277 2,716,892 +0.02(+0.73%)
Sep 30, 2020 2.269 2.310 2.252 2.261 3,910,842 +0.03(+1.48%)
Sep 29, 2020 2.252 2.261 2.211 2.228 4,921,488 -0.05(-2.17%)
Sep 28, 2020 2.228 2.285 2.219 2.277 4,599,399 +0.07(+2.99%)
Sep 25, 2020 2.203 2.211 2.178 2.211 4,375,329 +0.02(+0.75%)
Sep 24, 2020 2.153 2.211 2.129 2.195 7,466,632 +0.14(+6.83%)
Sep 23, 2020 2.153 2.178 2.054 2.054 7,336,637 -0.03(-1.58%)
Sep 22, 2020 2.129 2.145 2.063 2.087 5,365,828 -0.02(-1.17%)
Sep 21, 2020 2.129 2.153 2.079 2.112 7,457,497 -0.14(-6.23%)
Sep 18, 2020 2.269 2.281 2.228 2.252 7,312,175 -0.08(-3.53%)
Sep 17, 2020 2.302 2.351 2.285 2.335 3,471,694 +0.01(+0.35%)
Sep 16, 2020 2.277 2.351 2.269 2.327 3,140,911 +0.00(+0.00%)
Sep 15, 2020 2.368 2.376 2.318 2.327 6,985,776 -0.07(-3.09%)
Sep 14, 2020 2.401 2.421 2.376 2.401 4,149,928 +0.04(+1.75%)
Sep 11, 2020 2.376 2.384 2.343 2.360 3,139,260 -0.04(-1.72%)
Sep 10, 2020 2.450 2.475 2.393 2.401 4,952,757 -0.02(-1.02%)
Sep 09, 2020 2.401 2.442 2.388 2.426 2,865,127 +0.02(+1.03%)
Sep 08, 2020 2.426 2.426 2.384 2.401 4,388,831 -0.11(-4.28%)
Sep 04, 2020 2.475 2.516 2.434 2.508 8,831,868 +0.17(+7.04%)
Sep 03, 2020 2.384 2.426 2.335 2.343 10,095,818 +0.03(+1.43%)
Sep 02, 2020 2.327 2.327 2.294 2.310 4,696,403 -0.07(-2.78%)
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.