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

5.530 USD -0.300 (-5.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.600 5.600 5.505 5.570 3,998,100 -0.08(-1.42%)
Feb 25, 2021 5.820 5.855 5.630 5.650 6,346,613 -0.01(-0.18%)
Feb 24, 2021 5.570 5.660 5.560 5.660 1,793,030 +0.09(+1.62%)
Feb 23, 2021 5.590 5.610 5.503 5.570 3,254,832 +0.16(+2.96%)
Feb 22, 2021 5.370 5.460 5.370 5.410 2,275,275 -0.04(-0.73%)
Feb 19, 2021 5.430 5.500 5.430 5.450 1,568,400 +0.07(+1.30%)
Feb 18, 2021 5.390 5.415 5.345 5.380 2,188,054 +0.00(+0.00%)
Feb 17, 2021 5.340 5.380 5.300 5.380 1,966,337 -0.06(-1.10%)
Feb 16, 2021 5.420 5.460 5.370 5.440 1,766,768 +0.12(+2.26%)
Feb 12, 2021 5.260 5.340 5.260 5.320 1,490,900 +0.01(+0.19%)
Feb 11, 2021 5.260 5.310 5.245 5.310 1,166,315 +0.03(+0.57%)
Feb 10, 2021 5.370 5.400 5.270 5.280 1,649,115 +0.00(+0.00%)
Feb 09, 2021 5.290 5.310 5.255 5.280 2,988,906 -0.14(-2.58%)
Feb 08, 2021 5.360 5.440 5.360 5.420 2,547,157 +0.13(+2.46%)
Feb 05, 2021 5.290 5.310 5.240 5.290 3,097,400 +0.12(+2.32%)
Feb 04, 2021 5.120 5.200 5.120 5.170 2,905,556 +0.29(+5.94%)
Feb 03, 2021 4.800 4.890 4.760 4.880 3,591,452 +0.04(+0.83%)
Feb 02, 2021 4.720 4.845 4.705 4.840 3,043,903 +0.30(+6.61%)
Feb 01, 2021 4.600 4.600 4.530 4.540 2,260,706 -0.04(-0.87%)
Jan 29, 2021 4.640 4.675 4.560 4.580 3,489,400 -0.21(-4.38%)
Jan 28, 2021 4.760 4.810 4.740 4.790 2,065,983 +0.19(+4.13%)
Jan 27, 2021 4.710 4.710 4.590 4.600 3,434,516 -0.21(-4.37%)
Jan 26, 2021 4.810 4.855 4.790 4.810 2,496,657 +0.02(+0.42%)
Jan 25, 2021 4.770 4.800 4.690 4.790 3,379,062 -0.09(-1.84%)
Jan 22, 2021 4.920 4.945 4.835 4.880 3,992,200 -0.04(-0.81%)
Jan 21, 2021 4.970 4.990 4.890 4.920 2,126,402 -0.02(-0.40%)
Jan 20, 2021 4.900 4.950 4.860 4.940 1,418,413 +0.02(+0.41%)
Jan 19, 2021 4.950 4.950 4.880 4.920 2,413,661 -0.03(-0.61%)
Jan 15, 2021 5.000 5.025 4.860 4.950 2,596,700 -0.12(-2.37%)
Jan 14, 2021 5.060 5.100 5.050 5.070 1,779,369 -0.05(-0.98%)
Jan 13, 2021 5.140 5.160 5.090 5.120 2,767,456 -0.06(-1.16%)
Jan 12, 2021 5.180 5.210 5.150 5.180 5,291,544 -0.05(-0.96%)
Jan 11, 2021 5.130 5.240 5.120 5.230 4,568,084 -0.03(-0.57%)
Jan 08, 2021 5.270 5.275 5.185 5.260 4,418,800 -0.04(-0.75%)
Jan 07, 2021 5.310 5.340 5.280 5.300 3,531,262 -0.01(-0.19%)
Jan 06, 2021 5.230 5.355 5.230 5.310 3,688,602 +0.29(+5.78%)
Jan 05, 2021 4.960 5.050 4.950 5.020 1,963,009 +0.08(+1.62%)
Jan 04, 2021 5.000 5.010 4.910 4.940 5,274,752 +0.00(+0.00%)
Dec 31, 2020 4.940 4.940 4.940 3,254,493 -0.04(-0.80%)
Dec 30, 2020 5.010 5.055 4.961 4.980 3,254,493 +0.03(+0.61%)
Dec 29, 2020 5.030 5.035 4.940 4.950 2,378,654 -0.06(-1.20%)
Dec 28, 2020 4.880 5.030 4.850 5.010 9,474,977 +0.05(+1.01%)
Dec 24, 2020 4.940 4.970 4.920 4.960 1,134,600 +0.01(+0.20%)
Dec 23, 2020 4.850 4.960 4.850 4.950 2,971,446 +0.18(+3.77%)
Dec 22, 2020 4.810 4.850 4.760 4.770 2,239,612 +0.00(+0.00%)
Dec 21, 2020 4.680 4.790 4.660 4.770 4,472,023 -0.13(-2.65%)
Dec 18, 2020 4.910 4.935 4.880 4.900 4,618,200 -0.01(-0.20%)
Dec 17, 2020 4.950 4.970 4.910 4.910 2,339,089 +0.03(+0.61%)
Dec 16, 2020 4.920 4.925 4.850 4.880 2,764,945 -0.04(-0.81%)
Dec 15, 2020 4.910 4.990 4.895 4.920 4,017,092 +0.08(+1.65%)
Dec 14, 2020 4.930 4.950 4.825 4.840 2,692,886 +0.06(+1.26%)
Dec 11, 2020 4.780 4.830 4.760 4.780 4,227,400 -0.13(-2.65%)
Dec 10, 2020 4.860 4.940 4.840 4.910 3,616,905 -0.11(-2.19%)
Dec 09, 2020 5.030 5.050 4.960 5.020 4,974,375 +0.02(+0.40%)
Dec 08, 2020 5.030 5.070 4.990 5.000 5,899,231 -0.05(-0.99%)
Dec 07, 2020 5.110 5.130 5.040 5.050 5,178,398 -0.16(-3.07%)
Dec 04, 2020 5.010 5.220 5.010 5.210 14,296,100 +0.33(+6.76%)
Dec 03, 2020 4.910 4.970 4.880 4.880 12,828,584 -0.09(-1.81%)
Dec 02, 2020 4.800 4.970 4.780 4.970 12,874,762 +0.18(+3.76%)
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.