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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.854 2.923 2.841 2.914 5,730,411 -0.02(-0.59%)
Jun 29, 2020 2.897 2.961 2.871 2.931 3,322,659 +0.10(+3.64%)
Jun 26, 2020 2.931 2.936 2.829 2.829 4,662,267 -0.15(-5.17%)
Jun 25, 2020 2.854 2.991 2.846 2.983 5,881,359 +0.11(+3.88%)
Jun 24, 2020 2.949 2.957 2.863 2.871 3,551,663 -0.15(-4.83%)
Jun 23, 2020 3.051 3.084 3.009 3.017 5,325,904 +0.09(+2.92%)
Jun 22, 2020 2.897 2.940 2.880 2.931 3,025,454 +0.03(+1.18%)
Jun 19, 2020 3.017 3.017 2.880 2.897 2,777,270 -0.03(-0.88%)
Jun 18, 2020 2.923 2.966 2.900 2.923 3,271,465 -0.05(-1.73%)
Jun 17, 2020 3.026 3.034 2.966 2.974 3,055,235 -0.02(-0.57%)
Jun 16, 2020 3.060 3.086 2.931 2.991 5,440,506 +0.03(+1.16%)
Jun 15, 2020 2.863 2.991 2.841 2.957 4,498,232 -0.05(-1.71%)
Jun 12, 2020 3.026 3.060 2.949 3.009 5,450,356 +0.12(+4.15%)
Jun 11, 2020 2.983 3.056 2.889 2.889 5,630,461 -0.27(-8.42%)
Jun 10, 2020 3.274 3.287 3.154 3.154 6,306,184 -0.13(-3.92%)
Jun 09, 2020 3.300 3.309 3.231 3.283 3,775,310 -0.13(-3.77%)
Jun 08, 2020 3.480 3.497 3.343 3.411 5,317,636 +0.07(+2.05%)
Jun 05, 2020 3.360 3.411 3.317 3.343 7,679,172 +0.23(+7.44%)
Jun 04, 2020 3.077 3.163 3.039 3.111 4,416,771 +0.08(+2.54%)
Jun 03, 2020 2.974 3.051 2.966 3.034 4,664,108 +0.17(+5.99%)
Jun 02, 2020 2.863 2.914 2.841 2.863 4,929,599 +0.13(+4.70%)
Jun 01, 2020 2.657 2.743 2.653 2.734 3,689,807 +0.07(+2.57%)
May 29, 2020 2.683 2.700 2.631 2.666 4,208,197 -0.08(-2.81%)
May 28, 2020 2.803 2.803 2.743 2.743 4,200,186 -0.02(-0.62%)
May 27, 2020 2.769 2.777 2.700 2.760 5,085,615 +0.11(+4.21%)
May 26, 2020 2.571 2.666 2.571 2.649 4,869,677 +0.23(+9.57%)
May 22, 2020 2.451 2.460 2.374 2.417 4,496,132 +0.02(+0.71%)
May 21, 2020 2.417 2.451 2.391 2.400 3,419,255 +0.00(+0.00%)
May 20, 2020 2.366 2.434 2.357 2.400 5,318,189 +0.01(+0.36%)
May 19, 2020 2.417 2.443 2.357 2.391 9,070,368 -0.20(-7.62%)
May 18, 2020 2.486 2.589 2.460 2.589 3,594,426 +0.20(+8.24%)
May 15, 2020 2.409 2.409 2.366 2.391 2,450,251 -0.02(-0.71%)
May 14, 2020 2.314 2.417 2.280 2.409 4,772,280 +0.05(+2.18%)
May 13, 2020 2.400 2.409 2.331 2.357 2,805,095 -0.06(-2.48%)
May 12, 2020 2.477 2.494 2.409 2.417 3,544,234 -0.04(-1.74%)
May 11, 2020 2.451 2.460 2.417 2.460 2,887,246 -0.06(-2.38%)
May 08, 2020 2.511 2.529 2.486 2.520 2,280,499 +0.07(+2.80%)
May 07, 2020 2.460 2.494 2.451 2.451 3,531,538 -0.04(-1.72%)
May 06, 2020 2.529 2.529 2.469 2.494 2,207,393 -0.06(-2.35%)
May 05, 2020 2.589 2.606 2.546 2.554 3,137,272 -0.05(-1.97%)
May 04, 2020 2.614 2.636 2.580 2.606 2,300,581 -0.07(-2.56%)
May 01, 2020 2.726 2.726 2.640 2.674 1,296,992 -0.07(-2.50%)
Apr 30, 2020 2.717 2.781 2.691 2.743 3,605,118 -0.16(-5.60%)
Apr 29, 2020 2.846 2.914 2.829 2.906 4,121,817 +0.23(+8.65%)
Apr 28, 2020 2.657 2.691 2.614 2.674 5,282,358 +0.21(+8.33%)
Apr 27, 2020 2.409 2.494 2.400 2.469 5,111,978 +0.10(+4.35%)
Apr 24, 2020 2.409 2.409 2.340 2.366 3,875,578 -0.06(-2.47%)
Apr 23, 2020 2.434 2.520 2.391 2.426 3,954,131 +0.06(+2.54%)
Apr 22, 2020 2.366 2.374 2.331 2.366 2,378,121 +0.08(+3.37%)
Apr 21, 2020 2.323 2.357 2.263 2.289 6,844,995 -0.14(-5.65%)
Apr 20, 2020 2.383 2.469 2.357 2.426 3,247,736 -0.05(-2.08%)
Apr 17, 2020 2.477 2.486 2.430 2.477 3,342,407 +0.08(+3.21%)
Apr 16, 2020 2.477 2.477 2.391 2.400 5,586,731 -0.11(-4.44%)
Apr 15, 2020 2.580 2.580 2.494 2.511 3,024,681 -0.21(-7.57%)
Apr 14, 2020 2.794 2.810 2.700 2.717 4,268,200 -0.03(-0.94%)
Apr 13, 2020 2.803 2.803 2.683 2.743 2,743,198 -0.03(-0.93%)
Apr 09, 2020 2.786 2.829 2.721 2.769 3,014,455 +0.03(+1.25%)
Apr 08, 2020 2.700 2.751 2.666 2.734 3,340,813 +0.09(+3.24%)
Apr 07, 2020 2.777 2.781 2.614 2.649 6,238,257 +0.11(+4.20%)
Apr 06, 2020 2.582 2.582 2.526 2.542 5,734,710 +0.17(+7.17%)
Apr 03, 2020 2.364 2.384 2.323 2.372 4,236,676 +0.06(+2.81%)
Apr 02, 2020 2.283 2.364 2.267 2.307 7,626,602 -0.04(-1.72%)
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.