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 (%)
Dec 31, 2021 4.901 4.934 4.892 4.909 1,015,706 -0.02(-0.34%)
Dec 30, 2021 4.951 4.959 4.918 4.926 987,458 -0.02(-0.34%)
Dec 29, 2021 4.926 4.972 4.918 4.943 2,031,761 +0.04(+0.85%)
Dec 28, 2021 4.909 4.939 4.892 4.901 1,310,134 -0.03(-0.51%)
Dec 27, 2021 4.901 4.943 4.872 4.926 2,264,599 +0.06(+1.20%)
Dec 23, 2021 4.842 4.884 4.834 4.867 2,135,760 +0.08(+1.57%)
Dec 22, 2021 4.750 4.809 4.742 4.792 2,100,151 +0.07(+1.42%)
Dec 21, 2021 4.717 4.742 4.708 4.725 3,216,927 +0.03(+0.71%)
Dec 20, 2021 4.642 4.708 4.596 4.692 5,014,592 +0.08(+1.63%)
Dec 17, 2021 4.608 4.683 4.583 4.617 4,560,119 -0.15(-3.16%)
Dec 16, 2021 4.842 4.859 4.746 4.767 2,795,474 -0.03(-0.70%)
Dec 15, 2021 4.817 4.826 4.725 4.801 3,385,904 +0.03(+0.53%)
Dec 14, 2021 4.801 4.872 4.750 4.775 3,362,207 +0.03(+0.53%)
Dec 13, 2021 4.817 4.834 4.750 4.750 2,650,925 -0.08(-1.73%)
Dec 10, 2021 4.792 4.842 4.775 4.834 2,872,948 +0.07(+1.40%)
Dec 09, 2021 4.867 4.892 4.742 4.767 4,259,551 -0.12(-2.40%)
Dec 08, 2021 4.926 4.951 4.867 4.884 6,150,190 +0.09(+1.92%)
Dec 07, 2021 4.767 4.801 4.759 4.792 9,411,805 +0.10(+2.14%)
Dec 06, 2021 4.617 4.725 4.591 4.692 2,552,946 +0.19(+4.28%)
Dec 03, 2021 4.591 4.591 4.483 4.499 2,504,237 -0.03(-0.74%)
Dec 02, 2021 4.474 4.566 4.470 4.533 2,006,996 +0.13(+2.85%)
Dec 01, 2021 4.558 4.575 4.407 4.407 4,380,064 -0.03(-0.57%)
Nov 30, 2021 4.533 4.554 4.416 4.433 3,647,576 -0.10(-2.21%)
Nov 29, 2021 4.625 4.631 4.525 4.533 3,325,098 -0.09(-1.99%)
Nov 26, 2021 4.675 4.688 4.579 4.625 2,508,262 -0.25(-5.15%)
Nov 24, 2021 4.909 4.951 4.842 4.876 2,025,498 -0.13(-2.67%)
Nov 23, 2021 5.051 5.068 4.976 5.010 2,614,736 -0.09(-1.80%)
Nov 22, 2021 5.051 5.135 5.030 5.102 3,343,423 -0.01(-0.16%)
Nov 19, 2021 5.127 5.143 5.072 5.110 5,330,971 -0.09(-1.77%)
Nov 18, 2021 5.135 5.219 5.194 5.202 2,816,338 -0.25(-4.60%)
Nov 17, 2021 5.461 5.486 5.436 5.453 1,125,725 -0.02(-0.31%)
Nov 16, 2021 5.511 5.536 5.470 5.470 1,735,751 -0.09(-1.65%)
Nov 15, 2021 5.578 5.603 5.545 5.562 1,643,729 -0.25(-4.32%)
Nov 12, 2021 5.812 5.846 5.787 5.812 739,158 +0.01(+0.14%)
Nov 11, 2021 5.779 5.821 5.771 5.804 1,015,681 +0.07(+1.17%)
Nov 10, 2021 5.787 5.737 755,372 +0.01(+0.15%)
Nov 09, 2021 5.762 5.787 5.716 5.729 861,613 -0.08(-1.44%)
Nov 08, 2021 5.812 5.838 5.787 5.812 658,644 +0.02(+0.29%)
Nov 05, 2021 5.829 5.854 5.754 5.796 1,016,096 -0.01(-0.14%)
Nov 04, 2021 5.888 5.888 5.762 5.804 1,316,249 -0.18(-3.07%)
Nov 03, 2021 5.871 6.021 5.863 5.988 907,391 +0.06(+0.99%)
Nov 02, 2021 5.963 5.963 5.913 5.930 1,324,971 -0.12(-1.94%)
Nov 01, 2021 6.038 6.059 6.013 6.047 2,104,227 +0.22(+3.73%)
Oct 29, 2021 5.838 5.921 5.804 5.829 2,821,222 +0.32(+5.77%)
Oct 28, 2021 5.419 5.520 5.411 5.511 1,364,076 +0.09(+1.70%)
Oct 27, 2021 5.444 5.459 5.403 5.419 1,390,936 -0.07(-1.22%)
Oct 26, 2021 5.503 5.486 1,147,725 -0.03(-0.46%)
Oct 25, 2021 5.528 5.541 5.495 5.511 1,445,385 -0.02(-0.30%)
Oct 22, 2021 5.528 5.570 5.503 5.528 1,677,650 +0.01(+0.15%)
Oct 21, 2021 5.553 5.570 5.495 5.520 1,597,684 -0.18(-3.08%)
Oct 20, 2021 5.595 5.700 5.582 5.695 839,756 +0.08(+1.34%)
Oct 19, 2021 5.603 5.641 5.591 5.620 1,398,012 -0.02(-0.30%)
Oct 18, 2021 5.578 5.662 5.557 5.637 1,292,516 +0.03(+0.45%)
Oct 15, 2021 5.603 5.645 5.562 5.612 1,286,670 +0.15(+2.76%)
Oct 14, 2021 5.486 5.503 5.429 5.461 1,462,466 -0.05(-0.91%)
Oct 13, 2021 5.595 5.595 5.470 5.511 1,246,187 -0.15(-2.66%)
Oct 12, 2021 5.670 5.679 5.628 5.662 1,040,620 +0.03(+0.59%)
Oct 11, 2021 5.704 5.720 5.628 5.628 1,091,417 -0.08(-1.32%)
Oct 08, 2021 5.704 5.746 5.695 5.704 928,688 +0.02(+0.34%)
Oct 07, 2021 5.734 5.767 5.676 5.684 1,838,685 +0.01(+0.15%)
Oct 06, 2021 5.643 5.701 5.602 5.676 2,253,144 +0.00(+0.00%)
Oct 05, 2021 5.602 5.740 5.585 5.676 2,926,722 +0.27(+5.04%)
Oct 04, 2021 5.420 5.482 5.379 5.404 2,330,222 +0.00(+0.00%)
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.