Banco Bilbao Vizcaya Argentaria S.A. Common Stock (NY: BBVA )

5.010 -0.010 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.120 3.215 3.040 3.060 5,348,207 -0.20(-6.13%)
Mar 30, 2020 3.220 3.295 3.160 3.260 3,660,696 -0.09(-2.69%)
Mar 27, 2020 3.430 3.435 3.310 3.350 4,761,300 -0.27(-7.46%)
Mar 26, 2020 3.520 3.620 3.495 3.620 4,301,889 +0.15(+4.32%)
Mar 25, 2020 3.410 3.620 3.270 3.470 8,186,927 +0.22(+6.77%)
Mar 24, 2020 3.140 3.315 3.060 3.250 5,727,556 +0.28(+9.43%)
Mar 23, 2020 3.020 3.084 2.920 2.970 5,470,620 -0.02(-0.67%)
Mar 20, 2020 3.080 3.090 2.900 2.990 10,655,000 -0.01(-0.33%)
Mar 19, 2020 2.960 3.050 2.920 3.000 5,498,819 +0.04(+1.35%)
Mar 18, 2020 2.930 3.030 2.800 2.960 5,988,864 -0.16(-5.13%)
Mar 17, 2020 2.970 3.145 2.905 3.120 6,146,324 +0.23(+7.96%)
Mar 16, 2020 2.860 3.010 2.850 2.890 9,564,168 -0.76(-20.82%)
Mar 13, 2020 3.670 3.700 3.275 3.650 7,816,700 +0.29(+8.63%)
Mar 12, 2020 3.550 3.550 3.270 3.360 14,453,016 -0.52(-13.40%)
Mar 11, 2020 4.020 4.040 3.840 3.880 11,914,831 -0.21(-5.13%)
Mar 10, 2020 4.070 4.110 3.875 4.090 8,825,074 +0.21(+5.41%)
Mar 09, 2020 3.980 4.090 3.850 3.880 6,597,454 -0.64(-14.16%)
Mar 06, 2020 4.510 4.600 4.460 4.520 9,567,800 +0.00(+0.00%)
Mar 05, 2020 4.580 4.610 4.500 4.520 9,910,841 -0.36(-7.38%)
Mar 04, 2020 4.760 4.880 4.700 4.880 9,029,491 +0.18(+3.83%)
Mar 03, 2020 4.860 4.920 4.650 4.700 12,842,720 -0.17(-3.49%)
Mar 02, 2020 4.710 4.880 4.640 4.870 10,081,423 +0.11(+2.31%)
Feb 28, 2020 4.700 4.810 4.630 4.760 14,256,600 -0.13(-2.66%)
Feb 27, 2020 4.960 5.040 4.880 4.890 9,087,561 -0.16(-3.17%)
Feb 26, 2020 5.120 5.160 5.040 5.050 7,510,357 -0.02(-0.39%)
Feb 25, 2020 5.210 5.220 5.040 5.070 13,076,994 -0.21(-3.98%)
Feb 24, 2020 5.280 5.340 5.260 5.280 5,257,641 -0.24(-4.35%)
Feb 21, 2020 5.460 5.520 5.440 5.520 4,074,500 -0.02(-0.36%)
Feb 20, 2020 5.560 5.560 5.465 5.540 12,639,209 +0.03(+0.54%)
Feb 19, 2020 5.560 5.580 5.510 5.510 8,622,486 -0.04(-0.72%)
Feb 18, 2020 5.570 5.598 5.520 5.550 11,565,315 -0.09(-1.60%)
Feb 14, 2020 5.670 5.690 5.630 5.640 10,646,000 -0.07(-1.23%)
Feb 13, 2020 5.710 5.730 5.690 5.710 16,934,492 -0.09(-1.55%)
Feb 12, 2020 5.770 5.800 5.765 5.800 4,953,256 +0.10(+1.75%)
Feb 11, 2020 5.640 5.700 5.640 5.700 3,954,907 +0.01(+0.18%)
Feb 10, 2020 5.690 5.715 5.650 5.690 3,639,934 +0.04(+0.71%)
Feb 07, 2020 5.620 5.690 5.595 5.650 7,479,500 +0.09(+1.62%)
Feb 06, 2020 5.590 5.600 5.550 5.560 7,836,667 +0.20(+3.73%)
Feb 05, 2020 5.330 5.379 5.305 5.360 3,841,720 +0.15(+2.88%)
Feb 04, 2020 5.250 5.250 5.200 5.210 1,940,611 +0.12(+2.36%)
Feb 03, 2020 5.100 5.150 5.090 5.090 2,697,080 -0.03(-0.59%)
Jan 31, 2020 5.160 5.170 5.085 5.120 4,424,700 -0.07(-1.35%)
Jan 30, 2020 5.080 5.220 5.080 5.190 7,681,189 +0.12(+2.37%)
Jan 29, 2020 5.080 5.110 5.060 5.070 4,750,902 +0.05(+1.00%)
Jan 28, 2020 5.000 5.057 4.990 5.020 4,774,564 +0.07(+1.41%)
Jan 27, 2020 4.940 4.990 4.920 4.950 4,910,031 -0.08(-1.59%)
Jan 24, 2020 5.140 5.150 5.020 5.030 7,893,600 -0.13(-2.52%)
Jan 23, 2020 5.150 5.185 5.100 5.160 3,645,212 -0.02(-0.39%)
Jan 22, 2020 5.170 5.200 5.150 5.180 2,820,717 -0.03(-0.58%)
Jan 21, 2020 5.270 5.270 5.210 5.210 3,685,169 -0.12(-2.25%)
Jan 17, 2020 5.340 5.350 5.305 5.330 2,421,300 +0.01(+0.19%)
Jan 16, 2020 5.310 5.330 5.290 5.320 2,042,571 +0.05(+0.95%)
Jan 15, 2020 5.320 5.327 5.270 5.270 3,141,641 -0.09(-1.68%)
Jan 14, 2020 5.360 5.400 5.360 5.360 13,536,605 -0.12(-2.19%)
Jan 13, 2020 5.450 5.480 5.420 5.480 5,302,586 -0.01(-0.18%)
Jan 10, 2020 5.550 5.560 5.490 5.490 6,349,500 -0.12(-2.14%)
Jan 09, 2020 5.630 5.640 5.590 5.610 2,426,991 +0.01(+0.18%)
Jan 08, 2020 5.540 5.620 5.540 5.600 1,981,630 +0.06(+1.08%)
Jan 07, 2020 5.560 5.570 5.520 5.540 3,098,252 -0.08(-1.42%)
Jan 06, 2020 5.540 5.630 5.540 5.620 3,995,317 +0.04(+0.72%)
Jan 03, 2020 5.580 5.630 5.570 5.580 3,094,900 -0.14(-2.45%)
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.