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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.076 4.076 4.076 3,944,672 -0.03(-0.80%)
Dec 30, 2020 4.133 4.171 4.093 4.109 3,944,672 +0.02(+0.61%)
Dec 29, 2020 4.150 4.154 4.076 4.084 2,883,094 -0.05(-1.20%)
Dec 28, 2020 4.026 4.150 4.001 4.133 11,484,334 +0.04(+1.01%)
Dec 24, 2020 4.076 4.100 4.059 4.092 1,375,214 +0.01(+0.20%)
Dec 23, 2020 4.001 4.092 4.001 4.084 3,601,600 +0.15(+3.77%)
Dec 22, 2020 3.968 4.001 3.927 3.935 2,714,566 +0.00(+0.00%)
Dec 21, 2020 3.861 3.952 3.845 3.935 5,420,404 -0.11(-2.65%)
Dec 18, 2020 4.051 4.072 4.026 4.043 5,597,581 -0.01(-0.20%)
Dec 17, 2020 4.084 4.100 4.051 4.051 2,835,139 +0.02(+0.61%)
Dec 16, 2020 4.059 4.063 4.001 4.026 3,351,306 -0.03(-0.81%)
Dec 15, 2020 4.051 4.117 4.039 4.059 4,868,996 +0.07(+1.65%)
Dec 14, 2020 4.067 4.084 3.981 3.993 3,263,965 +0.05(+1.26%)
Dec 11, 2020 3.944 3.985 3.927 3.944 5,123,904 -0.11(-2.65%)
Dec 10, 2020 4.010 4.076 3.993 4.051 4,383,941 -0.09(-2.19%)
Dec 09, 2020 4.150 4.166 4.092 4.142 6,029,290 +0.02(+0.40%)
Dec 08, 2020 4.150 4.183 4.117 4.125 7,150,280 -0.04(-0.99%)
Dec 07, 2020 4.216 4.232 4.158 4.166 6,276,580 -0.13(-3.07%)
Dec 04, 2020 4.133 4.307 4.133 4.298 17,327,872 +0.27(+6.76%)
Dec 03, 2020 4.051 4.100 4.026 4.026 15,549,140 -0.07(-1.81%)
Dec 02, 2020 3.960 4.100 3.944 4.100 15,605,111 +0.15(+3.76%)
Dec 01, 2020 3.853 3.960 3.853 3.952 7,189,660 +0.17(+4.59%)
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%)
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.