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

6.710 USD +0.180 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.260 5.260 5.190 5.220 2,000,498 -0.06(-1.14%)
Mar 30, 2021 5.250 5.300 5.240 5.280 1,886,276 +0.11(+2.13%)
Mar 29, 2021 5.220 5.257 5.140 5.170 2,518,782 -0.08(-1.52%)
Mar 26, 2021 5.240 5.280 5.210 5.250 1,798,100 +0.10(+1.94%)
Mar 25, 2021 5.080 5.170 5.044 5.150 2,760,639 +0.00(+0.00%)
Mar 24, 2021 5.140 5.220 5.130 5.150 2,431,991 +0.05(+0.98%)
Mar 23, 2021 5.160 5.190 5.080 5.100 3,336,194 -0.06(-1.16%)
Mar 22, 2021 5.210 5.210 5.140 5.160 3,796,799 -0.42(-7.53%)
Mar 19, 2021 5.590 5.615 5.535 5.580 2,707,200 -0.10(-1.76%)
Mar 18, 2021 5.720 5.840 5.670 5.680 5,419,957 -0.05(-0.87%)
Mar 17, 2021 5.710 5.750 5.650 5.730 4,070,444 +0.13(+2.32%)
Mar 16, 2021 5.630 5.630 5.530 5.600 2,064,098 -0.05(-0.88%)
Mar 15, 2021 5.680 5.710 5.550 5.650 2,268,029 -0.11(-1.91%)
Mar 12, 2021 5.710 5.760 5.670 5.760 1,698,900 +0.13(+2.31%)
Mar 11, 2021 5.560 5.650 5.530 5.630 4,703,039 +0.00(+0.00%)
Mar 10, 2021 5.610 5.640 5.530 5.630 4,172,399 +0.01(+0.18%)
Mar 09, 2021 5.560 5.650 5.490 5.620 2,888,156 -0.11(-1.92%)
Mar 08, 2021 5.710 5.740 5.670 5.730 3,431,186 +0.01(+0.17%)
Mar 05, 2021 5.720 5.730 5.590 5.720 3,122,800 +0.16(+2.88%)
Mar 04, 2021 5.610 5.660 5.500 5.560 2,878,129 -0.04(-0.71%)
Mar 03, 2021 5.580 5.680 5.560 5.600 2,598,115 +0.07(+1.27%)
Mar 02, 2021 5.510 5.550 5.480 5.530 1,923,890 -0.02(-0.36%)
Mar 01, 2021 5.540 5.570 5.510 5.550 2,144,060 -0.02(-0.36%)
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%)
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.