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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 5.397 5.462 5.322 5.462 2,738,146 +0.07(+1.21%)
Nov 29, 2022 5.378 5.443 5.350 5.397 2,548,179 +0.09(+1.76%)
Nov 28, 2022 5.378 5.404 5.303 5.303 1,628,915 -0.14(-2.57%)
Nov 25, 2022 5.387 5.453 5.387 5.443 1,032,722 +0.12(+2.28%)
Nov 23, 2022 5.313 5.350 5.289 5.322 1,116,955 +0.01(+0.18%)
Nov 22, 2022 5.229 5.313 5.220 5.313 1,052,561 +0.11(+2.15%)
Nov 21, 2022 5.173 5.220 5.173 5.201 1,261,194 -0.03(-0.53%)
Nov 18, 2022 5.220 5.238 5.187 5.229 1,067,342 +0.07(+1.26%)
Nov 17, 2022 5.089 5.164 5.089 5.164 1,411,788 +0.01(+0.18%)
Nov 16, 2022 5.201 5.210 5.140 5.154 1,283,860 +0.00(+0.00%)
Nov 15, 2022 5.220 5.238 5.080 5.154 2,919,261 +0.01(+0.18%)
Nov 14, 2022 5.126 5.201 5.117 5.145 1,578,360 +0.02(+0.36%)
Nov 11, 2022 5.080 5.136 5.052 5.126 1,398,552 +0.07(+1.48%)
Nov 10, 2022 4.959 5.052 4.921 5.052 1,635,834 +0.16(+3.24%)
Nov 09, 2022 4.940 4.996 4.893 4.893 1,042,955 -0.09(-1.87%)
Nov 08, 2022 4.968 5.001 4.940 4.987 3,369,327 +0.00(+0.00%)
Nov 07, 2022 4.968 4.987 4.940 4.987 1,303,133 +0.02(+0.38%)
Nov 04, 2022 4.893 4.968 4.842 4.968 2,537,335 +0.19(+3.90%)
Nov 03, 2022 4.698 4.791 4.688 4.782 4,568,890 -0.04(-0.77%)
Nov 02, 2022 4.903 4.954 4.809 4.819 1,598,588 -0.05(-0.96%)
Nov 01, 2022 4.875 4.889 4.814 4.865 2,371,854 +0.07(+1.36%)
Oct 31, 2022 4.754 4.806 4.754 4.800 1,629,907 -0.07(-1.53%)
Oct 28, 2022 4.772 4.884 4.754 4.875 1,388,218 +0.03(+0.58%)
Oct 27, 2022 4.837 4.912 4.828 4.847 1,344,772 -0.03(-0.57%)
Oct 26, 2022 4.856 4.903 4.823 4.875 1,583,367 +0.02(+0.38%)
Oct 25, 2022 4.782 4.861 4.772 4.856 1,437,537 +0.07(+1.36%)
Oct 24, 2022 4.726 4.809 4.726 4.791 1,942,167 +0.16(+3.42%)
Oct 21, 2022 4.483 4.642 4.465 4.632 2,235,397 +0.05(+1.02%)
Oct 20, 2022 4.586 4.642 4.539 4.586 3,068,205 +0.08(+1.86%)
Oct 19, 2022 4.502 4.525 4.465 4.502 1,061,013 -0.05(-1.02%)
Oct 18, 2022 4.595 4.595 4.502 4.548 1,614,644 +0.10(+2.31%)
Oct 17, 2022 4.418 4.469 4.409 4.446 2,660,511 +0.18(+4.15%)
Oct 14, 2022 4.362 4.385 4.260 4.269 2,811,927 -0.07(-1.72%)
Oct 13, 2022 4.129 4.348 4.101 4.343 2,711,146 +0.21(+5.19%)
Oct 12, 2022 4.120 4.148 4.096 4.129 1,332,294 +0.06(+1.37%)
Oct 11, 2022 4.120 4.176 4.073 4.073 2,138,860 -0.08(-2.02%)
Oct 10, 2022 4.176 4.208 4.120 4.157 2,263,897 -0.05(-1.11%)
Oct 07, 2022 4.213 4.232 4.162 4.204 2,119,946 -0.05(-1.17%)
Oct 06, 2022 4.254 4.276 4.226 4.254 2,763,114 -0.05(-1.27%)
Oct 05, 2022 4.299 4.331 4.258 4.308 1,484,928 -0.14(-3.07%)
Oct 04, 2022 4.381 4.454 4.381 4.444 2,266,546 +0.26(+6.30%)
Oct 03, 2022 4.090 4.190 4.063 4.181 2,184,326 +0.14(+3.37%)
Sep 30, 2022 4.026 4.117 4.026 4.045 2,640,259 +0.00(+0.00%)
Sep 29, 2022 4.017 4.045 3.963 4.045 2,383,531 -0.06(-1.55%)
Sep 28, 2022 4.008 4.125 3.999 4.108 3,100,832 +0.10(+2.49%)
Sep 27, 2022 4.035 4.072 3.981 4.008 2,964,429 -0.10(-2.43%)
Sep 26, 2022 4.135 4.190 4.090 4.108 2,485,863 -0.06(-1.53%)
Sep 23, 2022 4.226 4.226 4.126 4.172 2,284,954 -0.19(-4.38%)
Sep 22, 2022 4.417 4.431 4.335 4.363 1,785,308 +0.03(+0.63%)
Sep 21, 2022 4.426 4.440 4.326 4.335 1,993,623 -0.08(-1.85%)
Sep 20, 2022 4.435 4.463 4.372 4.417 3,029,739 -0.07(-1.62%)
Sep 19, 2022 4.408 4.499 4.399 4.490 1,081,723 +0.01(+0.20%)
Sep 16, 2022 4.426 4.481 4.408 4.481 1,611,001 +0.00(+0.00%)
Sep 15, 2022 4.444 4.540 4.435 4.481 1,796,696 +0.05(+1.23%)
Sep 14, 2022 4.390 4.435 4.372 4.426 1,725,168 +0.04(+0.83%)
Sep 13, 2022 4.399 4.476 4.372 4.390 2,606,409 -0.13(-2.82%)
Sep 12, 2022 4.517 4.554 4.504 4.517 2,253,722 +0.12(+2.69%)
Sep 09, 2022 4.381 4.417 4.372 4.399 2,119,126 +0.22(+5.22%)
Sep 08, 2022 4.045 4.190 4.035 4.181 2,738,881 +0.12(+2.91%)
Sep 07, 2022 3.945 4.081 3.928 4.063 3,026,483 +0.07(+1.82%)
Sep 06, 2022 4.008 4.040 3.963 3.990 1,739,235 -0.01(-0.23%)
Sep 02, 2022 4.063 4.126 3.963 3.999 3,718,029 -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.