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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.115 5.156 5.082 5.140 2,593,676 -0.07(-1.27%)
May 27, 2021 5.165 5.210 5.140 5.206 2,675,093 +0.11(+2.10%)
May 26, 2021 5.049 5.111 5.034 5.099 1,850,993 +0.01(+0.16%)
May 25, 2021 5.148 5.165 5.082 5.090 1,988,684 -0.01(-0.16%)
May 24, 2021 5.082 5.123 5.062 5.099 2,034,975 -0.02(-0.48%)
May 21, 2021 5.107 5.132 5.074 5.123 1,966,977 +0.10(+1.97%)
May 20, 2021 4.991 5.024 4.958 5.024 23,494,368 +0.01(+0.16%)
May 19, 2021 5.008 5.041 4.946 5.016 6,343,150 -0.12(-2.25%)
May 18, 2021 5.140 5.173 5.106 5.132 8,769,666 +0.10(+1.97%)
May 17, 2021 5.008 5.041 4.980 5.033 5,198,222 -0.05(-0.97%)
May 14, 2021 4.983 5.082 4.975 5.082 1,900,264 +0.17(+3.36%)
May 13, 2021 4.851 4.925 4.843 4.917 3,484,566 +0.08(+1.71%)
May 12, 2021 4.909 4.934 4.818 4.835 1,956,684 -0.08(-1.68%)
May 11, 2021 4.892 4.971 4.884 4.917 3,533,434 +0.03(+0.68%)
May 10, 2021 4.958 4.991 4.876 4.884 2,566,298 +0.01(+0.17%)
May 07, 2021 4.769 4.876 4.760 4.876 1,676,612 +0.06(+1.20%)
May 06, 2021 4.769 4.818 4.715 4.818 1,803,347 +0.07(+1.39%)
May 05, 2021 4.744 4.752 4.711 4.752 1,708,765 +0.08(+1.77%)
May 04, 2021 4.686 4.703 4.604 4.670 2,603,027 +0.02(+0.35%)
May 03, 2021 4.670 4.686 4.620 4.653 2,486,418 +0.03(+0.71%)
Apr 30, 2021 4.678 4.694 4.612 4.620 2,485,106 +0.04(+0.90%)
Apr 29, 2021 4.620 4.633 4.539 4.579 2,539,754 +0.07(+1.65%)
Apr 28, 2021 4.480 4.513 4.468 4.505 1,419,652 +0.00(+0.00%)
Apr 27, 2021 4.455 4.513 4.430 4.505 1,427,117 +0.05(+1.11%)
Apr 26, 2021 4.422 4.476 4.422 4.455 1,755,894 +0.12(+2.66%)
Apr 23, 2021 4.331 4.356 4.307 4.340 1,477,998 +0.00(+0.00%)
Apr 22, 2021 4.356 4.381 4.323 4.340 2,357,968 +0.04(+0.96%)
Apr 21, 2021 4.199 4.315 4.191 4.298 2,025,196 +0.01(+0.19%)
Apr 20, 2021 4.381 4.381 4.274 4.290 2,296,712 -0.18(-4.06%)
Apr 19, 2021 4.463 4.513 4.455 4.472 2,799,973 +0.12(+2.85%)
Apr 16, 2021 4.298 4.348 4.286 4.348 2,246,086 +0.03(+0.76%)
Apr 15, 2021 4.381 4.385 4.278 4.315 2,317,678 -0.10(-2.24%)
Apr 14, 2021 4.373 4.431 4.373 4.414 1,179,672 +0.05(+1.13%)
Apr 13, 2021 4.356 4.381 4.319 4.364 1,114,674 -0.03(-0.75%)
Apr 12, 2021 4.381 4.406 4.373 4.397 1,291,990 +0.02(+0.57%)
Apr 09, 2021 4.373 4.393 4.340 4.373 3,047,870 -0.10(-2.21%)
Apr 08, 2021 4.389 4.480 4.360 4.472 1,398,508 +0.01(+0.18%)
Apr 07, 2021 4.430 4.463 4.410 4.463 1,635,929 +0.04(+0.93%)
Apr 06, 2021 4.447 4.459 4.406 4.422 1,646,702 +0.02(+0.56%)
Apr 05, 2021 4.373 4.406 4.364 4.397 1,150,627 +0.07(+1.52%)
Apr 01, 2021 4.323 4.340 4.298 4.331 1,954,099 +0.02(+0.57%)
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%)
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.