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

5.420 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.200 6.250 6.160 6.230 2,139,874 -0.08(-1.27%)
May 27, 2021 6.260 6.315 6.230 6.310 2,207,046 +0.13(+2.10%)
May 26, 2021 6.120 6.195 6.101 6.180 1,527,134 +0.01(+0.16%)
May 25, 2021 6.240 6.260 6.160 6.170 1,640,734 -0.01(-0.16%)
May 24, 2021 6.160 6.210 6.135 6.180 1,678,926 -0.03(-0.48%)
May 21, 2021 6.190 6.220 6.150 6.210 1,622,825 +0.12(+1.97%)
May 20, 2021 6.050 6.090 6.010 6.090 19,383,676 +0.01(+0.16%)
May 19, 2021 6.070 6.110 5.995 6.080 5,233,321 -0.14(-2.25%)
May 18, 2021 6.230 6.270 6.189 6.220 7,235,281 +0.12(+1.97%)
May 17, 2021 6.070 6.110 6.036 6.100 4,288,715 -0.06(-0.97%)
May 14, 2021 6.040 6.160 6.030 6.160 1,567,785 +0.20(+3.36%)
May 13, 2021 5.880 5.970 5.870 5.960 2,874,889 +0.10(+1.71%)
May 12, 2021 5.950 5.980 5.840 5.860 1,614,333 -0.10(-1.68%)
May 11, 2021 5.930 6.025 5.920 5.960 2,915,207 +0.04(+0.68%)
May 10, 2021 6.010 6.050 5.910 5.920 2,117,286 +0.01(+0.17%)
May 07, 2021 5.780 5.910 5.770 5.910 1,383,264 +0.07(+1.20%)
May 06, 2021 5.780 5.840 5.715 5.840 1,487,825 +0.08(+1.39%)
May 05, 2021 5.750 5.760 5.710 5.760 1,409,791 +0.10(+1.77%)
May 04, 2021 5.680 5.700 5.580 5.660 2,147,589 +0.02(+0.35%)
May 03, 2021 5.660 5.680 5.600 5.640 2,051,382 +0.04(+0.71%)
Apr 30, 2021 5.670 5.690 5.590 5.600 2,050,300 +0.05(+0.90%)
Apr 29, 2021 5.600 5.615 5.501 5.550 2,095,386 +0.09(+1.65%)
Apr 28, 2021 5.430 5.470 5.415 5.460 1,171,263 +0.00(+0.00%)
Apr 27, 2021 5.400 5.470 5.370 5.460 1,177,422 +0.06(+1.11%)
Apr 26, 2021 5.360 5.425 5.360 5.400 1,448,674 +0.14(+2.66%)
Apr 23, 2021 5.250 5.280 5.220 5.260 1,219,400 +0.00(+0.00%)
Apr 22, 2021 5.280 5.310 5.240 5.260 1,945,406 +0.05(+0.96%)
Apr 21, 2021 5.090 5.230 5.080 5.210 1,670,858 +0.01(+0.19%)
Apr 20, 2021 5.310 5.310 5.180 5.200 1,894,868 -0.22(-4.06%)
Apr 19, 2021 5.410 5.470 5.400 5.420 2,310,076 +0.15(+2.85%)
Apr 16, 2021 5.210 5.270 5.195 5.270 1,853,100 +0.04(+0.76%)
Apr 15, 2021 5.310 5.315 5.185 5.230 1,912,166 -0.12(-2.24%)
Apr 14, 2021 5.300 5.370 5.300 5.350 973,271 +0.06(+1.13%)
Apr 13, 2021 5.280 5.310 5.235 5.290 919,645 -0.04(-0.75%)
Apr 12, 2021 5.310 5.340 5.300 5.330 1,065,937 +0.03(+0.57%)
Apr 09, 2021 5.300 5.325 5.260 5.300 2,514,600 -0.12(-2.21%)
Apr 08, 2021 5.320 5.430 5.285 5.420 1,153,818 +0.01(+0.18%)
Apr 07, 2021 5.370 5.410 5.345 5.410 1,349,699 +0.05(+0.93%)
Apr 06, 2021 5.390 5.405 5.340 5.360 1,358,587 +0.03(+0.56%)
Apr 05, 2021 5.300 5.340 5.290 5.330 949,308 +0.08(+1.52%)
Apr 01, 2021 5.240 5.260 5.210 5.250 1,612,200 +0.03(+0.57%)
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%)
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.