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 (%)
Jul 29, 2022 4.035 4.126 4.013 4.126 2,452,456 +0.24(+6.07%)
Jul 28, 2022 3.808 3.890 3.790 3.890 2,200,146 -0.01(-0.23%)
Jul 27, 2022 3.799 3.899 3.790 3.899 1,981,399 +0.14(+3.62%)
Jul 26, 2022 3.763 3.790 3.736 3.763 4,375,268 -0.15(-3.72%)
Jul 25, 2022 3.863 3.917 3.849 3.908 3,502,238 +0.09(+2.38%)
Jul 22, 2022 3.836 3.863 3.781 3.817 1,794,410 -0.07(-1.87%)
Jul 21, 2022 3.826 3.890 3.826 3.890 2,816,700 +0.09(+2.39%)
Jul 20, 2022 3.845 3.872 3.763 3.799 4,226,417 -0.17(-4.35%)
Jul 19, 2022 3.890 3.981 3.890 3.972 3,689,409 +0.22(+5.81%)
Jul 18, 2022 3.745 3.799 3.726 3.754 4,274,613 +0.01(+0.24%)
Jul 15, 2022 3.672 3.754 3.640 3.745 3,447,631 +0.13(+3.52%)
Jul 14, 2022 3.617 3.654 3.572 3.617 5,543,380 -0.11(-2.93%)
Jul 13, 2022 3.699 3.759 3.663 3.726 7,048,733 +0.03(+0.74%)
Jul 12, 2022 3.672 3.763 3.672 3.699 4,033,503 -0.20(-5.13%)
Jul 11, 2022 3.963 3.967 3.899 3.899 2,534,278 -0.14(-3.38%)
Jul 08, 2022 4.026 4.054 3.976 4.035 1,651,408 +0.02(+0.45%)
Jul 07, 2022 4.017 4.054 3.999 4.017 1,867,124 +0.10(+2.55%)
Jul 06, 2022 3.899 3.935 3.854 3.917 3,332,352 -0.07(-1.82%)
Jul 05, 2022 3.917 3.990 3.899 3.990 2,875,888 -0.14(-3.30%)
Jul 01, 2022 4.054 4.126 3.999 4.126 3,324,972 +0.02(+0.44%)
Jun 30, 2022 4.045 4.145 3.999 4.108 3,807,783 -0.05(-1.09%)
Jun 29, 2022 4.145 4.167 4.090 4.154 5,228,919 +0.00(+0.00%)
Jun 28, 2022 4.226 4.267 4.135 4.154 2,933,282 -0.06(-1.51%)
Jun 27, 2022 4.208 4.254 4.163 4.217 2,754,420 +0.06(+1.53%)
Jun 24, 2022 4.081 4.163 4.081 4.154 1,567,500 +0.11(+2.70%)
Jun 23, 2022 4.054 4.054 3.990 4.045 2,159,831 -0.11(-2.63%)
Jun 22, 2022 4.145 4.235 4.131 4.154 2,346,272 +0.06(+1.56%)
Jun 21, 2022 4.135 4.145 4.081 4.090 2,526,641 +0.05(+1.12%)
Jun 17, 2022 4.063 4.099 4.017 4.045 3,204,775 +0.07(+1.83%)
Jun 16, 2022 3.954 4.022 3.935 3.972 3,506,717 -0.09(-2.24%)
Jun 15, 2022 4.008 4.081 3.972 4.063 3,622,725 +0.12(+3.00%)
Jun 14, 2022 3.999 4.026 3.890 3.945 4,379,516 +0.02(+0.46%)
Jun 13, 2022 3.954 3.981 3.899 3.926 3,798,167 -0.18(-4.42%)
Jun 10, 2022 4.199 4.208 4.090 4.108 8,851,636 -0.38(-8.50%)
Jun 09, 2022 4.644 4.644 4.490 4.490 6,476,800 -0.29(-6.08%)
Jun 08, 2022 4.835 4.858 4.776 4.781 14,562,861 -0.15(-2.95%)
Jun 07, 2022 4.890 4.931 4.872 4.926 1,648,043 +0.00(+0.00%)
Jun 06, 2022 4.935 4.981 4.917 4.926 2,040,903 +0.09(+1.88%)
Jun 03, 2022 4.881 4.881 4.808 4.835 991,528 -0.07(-1.48%)
Jun 02, 2022 4.853 4.908 4.826 4.908 1,599,513 +0.05(+0.93%)
Jun 01, 2022 4.935 4.949 4.826 4.863 1,756,985 -0.11(-2.19%)
May 31, 2022 4.935 4.990 4.908 4.972 2,448,284 +0.05(+1.11%)
May 27, 2022 4.863 4.944 4.844 4.917 2,938,892 +0.06(+1.31%)
May 26, 2022 4.808 4.881 4.808 4.853 1,168,477 +0.09(+1.91%)
May 25, 2022 4.690 4.790 4.681 4.763 1,921,675 +0.01(+0.19%)
May 24, 2022 4.744 4.781 4.690 4.753 2,372,539 +0.05(+0.97%)
May 23, 2022 4.635 4.726 4.632 4.708 1,998,768 +0.15(+3.39%)
May 20, 2022 4.590 4.599 4.481 4.554 2,596,075 -0.01(-0.20%)
May 19, 2022 4.490 4.599 4.490 4.563 2,606,908 +0.00(+0.00%)
May 18, 2022 4.654 4.672 4.544 4.563 2,107,733 -0.15(-3.09%)
May 17, 2022 4.672 4.708 4.644 4.708 3,747,051 +0.12(+2.57%)
May 16, 2022 4.590 4.635 4.526 4.590 1,878,796 +0.01(+0.20%)
May 13, 2022 4.508 4.617 4.499 4.581 2,617,270 +0.16(+3.70%)
May 12, 2022 4.390 4.481 4.344 4.417 2,706,892 +0.02(+0.41%)
May 11, 2022 4.481 4.581 4.399 4.399 2,871,092 -0.06(-1.43%)
May 10, 2022 4.535 4.540 4.381 4.463 3,282,505 +0.09(+2.08%)
May 09, 2022 4.417 4.440 4.372 4.372 2,975,561 -0.05(-1.03%)
May 06, 2022 4.444 4.454 4.372 4.417 4,140,149 +0.04(+0.83%)
May 05, 2022 4.572 4.576 4.349 4.381 3,084,105 -0.35(-7.31%)
May 04, 2022 4.608 4.735 4.535 4.726 2,134,857 +0.03(+0.58%)
May 03, 2022 4.690 4.708 4.654 4.699 2,469,916 +0.06(+1.37%)
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.