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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.340 4.340 4.282 4.307 2,424,743 -0.05(-1.14%)
Mar 30, 2021 4.331 4.373 4.323 4.356 2,286,298 +0.09(+2.13%)
Mar 29, 2021 4.307 4.337 4.241 4.265 3,052,939 -0.07(-1.52%)
Mar 26, 2021 4.323 4.356 4.298 4.331 2,179,422 +0.08(+1.94%)
Mar 25, 2021 4.191 4.265 4.162 4.249 3,346,087 +0.00(+0.00%)
Mar 24, 2021 4.241 4.307 4.232 4.249 2,947,743 +0.04(+0.98%)
Mar 23, 2021 4.257 4.282 4.191 4.208 4,043,700 -0.05(-1.16%)
Mar 22, 2021 4.298 4.298 4.241 4.257 4,601,985 -0.35(-7.53%)
Mar 19, 2021 4.612 4.633 4.567 4.604 3,281,315 -0.08(-1.76%)
Mar 18, 2021 4.719 4.818 4.678 4.686 6,569,366 -0.04(-0.87%)
Mar 17, 2021 4.711 4.744 4.661 4.727 4,933,662 +0.11(+2.32%)
Mar 16, 2021 4.645 4.645 4.562 4.620 2,501,831 -0.04(-0.88%)
Mar 15, 2021 4.686 4.711 4.579 4.661 2,749,009 -0.09(-1.91%)
Mar 12, 2021 4.711 4.752 4.678 4.752 2,059,185 +0.11(+2.31%)
Mar 11, 2021 4.587 4.661 4.562 4.645 5,700,411 +0.00(+0.00%)
Mar 10, 2021 4.628 4.653 4.562 4.645 5,057,239 +0.01(+0.18%)
Mar 09, 2021 4.587 4.661 4.529 4.637 3,500,646 -0.09(-1.92%)
Mar 08, 2021 4.711 4.736 4.678 4.727 4,158,837 +0.01(+0.17%)
Mar 05, 2021 4.719 4.727 4.612 4.719 3,785,051 +0.13(+2.88%)
Mar 04, 2021 4.628 4.670 4.538 4.587 3,488,493 -0.03(-0.71%)
Mar 03, 2021 4.604 4.686 4.587 4.620 3,149,096 +0.06(+1.27%)
Mar 02, 2021 4.546 4.579 4.521 4.562 2,331,889 -0.02(-0.36%)
Mar 01, 2021 4.571 4.595 4.546 4.579 2,598,750 -0.02(-0.36%)
Feb 26, 2021 4.620 4.620 4.542 4.595 4,845,976 -0.07(-1.42%)
Feb 25, 2021 4.802 4.831 4.645 4.661 7,692,538 -0.01(-0.18%)
Feb 24, 2021 4.595 4.670 4.587 4.670 2,173,277 +0.07(+1.62%)
Feb 23, 2021 4.612 4.628 4.540 4.595 3,945,083 +0.13(+2.96%)
Feb 22, 2021 4.430 4.505 4.430 4.463 2,757,792 -0.03(-0.73%)
Feb 19, 2021 4.480 4.538 4.480 4.496 1,901,010 +0.06(+1.30%)
Feb 18, 2021 4.447 4.468 4.410 4.439 2,652,074 +0.00(+0.00%)
Feb 17, 2021 4.406 4.439 4.373 4.439 2,383,337 -0.05(-1.10%)
Feb 16, 2021 4.472 4.505 4.430 4.488 2,141,446 +0.10(+2.26%)
Feb 12, 2021 4.340 4.406 4.340 4.389 1,807,074 +0.01(+0.19%)
Feb 11, 2021 4.340 4.381 4.327 4.381 1,413,655 +0.02(+0.57%)
Feb 10, 2021 4.430 4.455 4.348 4.356 1,998,842 +0.00(+0.00%)
Feb 09, 2021 4.364 4.381 4.336 4.356 3,622,762 -0.12(-2.58%)
Feb 08, 2021 4.422 4.488 4.422 4.472 3,087,332 +0.11(+2.46%)
Feb 05, 2021 4.364 4.381 4.323 4.364 3,754,265 +0.10(+2.32%)
Feb 04, 2021 4.224 4.290 4.224 4.265 3,521,736 +0.24(+5.94%)
Feb 03, 2021 3.960 4.034 3.927 4.026 4,353,090 +0.03(+0.83%)
Feb 02, 2021 3.894 3.997 3.882 3.993 3,689,423 +0.25(+6.61%)
Feb 01, 2021 3.795 3.795 3.737 3.746 2,740,133 -0.03(-0.87%)
Jan 29, 2021 3.828 3.857 3.762 3.779 4,229,396 -0.17(-4.38%)
Jan 28, 2021 3.927 3.968 3.911 3.952 2,504,115 +0.16(+4.13%)
Jan 27, 2021 3.886 3.886 3.787 3.795 4,162,873 -0.17(-4.37%)
Jan 26, 2021 3.968 4.006 3.952 3.968 3,026,122 +0.02(+0.42%)
Jan 25, 2021 3.935 3.960 3.869 3.952 4,095,659 -0.07(-1.84%)
Jan 22, 2021 4.059 4.080 3.989 4.026 4,838,825 -0.03(-0.81%)
Jan 21, 2021 4.100 4.117 4.034 4.059 2,577,347 -0.02(-0.40%)
Jan 20, 2021 4.043 4.084 4.010 4.076 1,719,215 +0.02(+0.41%)
Jan 19, 2021 4.084 4.084 4.026 4.059 2,925,525 -0.02(-0.61%)
Jan 15, 2021 4.125 4.146 4.010 4.084 3,147,381 -0.10(-2.37%)
Jan 14, 2021 4.175 4.208 4.166 4.183 2,156,719 -0.04(-0.98%)
Jan 13, 2021 4.241 4.257 4.199 4.224 3,354,350 -0.05(-1.16%)
Jan 12, 2021 4.274 4.298 4.249 4.274 6,413,721 -0.04(-0.96%)
Jan 11, 2021 4.232 4.323 4.224 4.315 5,536,837 -0.02(-0.57%)
Jan 08, 2021 4.348 4.352 4.278 4.340 5,355,894 -0.03(-0.75%)
Jan 07, 2021 4.381 4.406 4.356 4.373 4,280,136 -0.01(-0.19%)
Jan 06, 2021 4.315 4.418 4.315 4.381 4,470,843 +0.24(+5.78%)
Jan 05, 2021 4.092 4.166 4.084 4.142 2,379,304 +0.07(+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.