Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.58 +0.33 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 11.54 11.81 11.54 11.58 5,679,605 +0.33(+2.93%)
Apr 25, 2024 11.15 11.28 11.09 11.25 1,005,917 -0.02(-0.18%)
Apr 24, 2024 11.17 11.27 11.15 11.27 1,430,456 -0.13(-1.14%)
Apr 23, 2024 11.28 11.40 11.27 11.40 943,819 +0.33(+2.98%)
Apr 22, 2024 11.00 11.14 10.99 11.07 1,458,610 +0.28(+2.59%)
Apr 19, 2024 10.85 10.90 10.72 10.79 3,433,680 -0.17(-1.55%)
Apr 18, 2024 10.95 11.14 10.90 10.96 1,618,806 +0.13(+1.20%)
Apr 17, 2024 10.84 10.93 10.78 10.83 900,481 +0.33(+3.14%)
Apr 16, 2024 10.58 10.60 10.49 10.50 894,039 -0.17(-1.59%)
Apr 15, 2024 10.82 10.88 10.67 10.67 1,942,725 +0.12(+1.14%)
Apr 12, 2024 10.58 10.69 10.53 10.55 1,753,181 -0.26(-2.41%)
Apr 11, 2024 10.86 10.86 10.69 10.81 2,015,932 -0.32(-2.88%)
Apr 10, 2024 11.10 11.23 11.02 11.13 1,666,726 -0.27(-2.37%)
Apr 09, 2024 11.56 11.56 11.32 11.40 1,063,848 -0.13(-1.13%)
Apr 08, 2024 11.53 11.58 11.50 11.53 1,009,673 +0.15(+1.30%)
Apr 05, 2024 11.40 11.46 11.35 11.38 1,987,460 -0.14(-1.25%)
Apr 04, 2024 11.73 11.77 11.50 11.53 1,676,090 +0.03(+0.25%)
Apr 03, 2024 11.44 11.56 11.44 11.50 1,156,310 +0.11(+0.93%)
Apr 02, 2024 11.36 11.40 11.30 11.39 1,241,813 +0.07(+0.60%)
Apr 01, 2024 11.48 11.50 11.28 11.32 674,159 -0.10(-0.84%)
Mar 28, 2024 11.54 11.57 11.39 11.42 1,280,574 -0.01(-0.08%)
Mar 27, 2024 11.37 11.43 11.35 11.43 702,681 +0.13(+1.11%)
Mar 26, 2024 11.25 11.35 11.25 11.30 754,001 +0.06(+0.51%)
Mar 25, 2024 11.29 11.38 11.23 11.25 1,507,003 -0.13(-1.10%)
Mar 22, 2024 11.37 11.41 11.31 11.37 989,795 +0.10(+0.85%)
Mar 21, 2024 11.32 11.36 11.26 11.28 3,087,899 +0.15(+1.39%)
Mar 20, 2024 10.90 11.15 10.88 11.12 953,922 +0.13(+1.23%)
Mar 19, 2024 10.95 11.02 10.92 10.99 1,598,986 +0.10(+0.89%)
Mar 18, 2024 11.00 11.01 10.85 10.89 734,887 -0.10(-0.88%)
Mar 15, 2024 10.89 11.02 10.89 10.99 929,562 +0.33(+3.08%)
Mar 14, 2024 10.76 10.79 10.61 10.66 1,756,493 -0.19(-1.78%)
Mar 13, 2024 10.90 10.92 10.82 10.85 779,647 +0.07(+0.63%)
Mar 12, 2024 10.60 10.81 10.57 10.78 1,378,204 +0.31(+2.95%)
Mar 11, 2024 10.46 10.50 10.43 10.48 831,826 +0.06(+0.56%)
Mar 08, 2024 10.51 10.54 10.38 10.42 1,935,070 -0.05(-0.46%)
Mar 07, 2024 10.28 10.47 10.26 10.47 8,871,999 +0.29(+2.84%)
Mar 06, 2024 10.16 10.22 10.11 10.18 3,950,982 +0.30(+3.03%)
Mar 05, 2024 9.897 9.935 9.877 9.877 1,078,170 +0.05(+0.49%)
Mar 04, 2024 9.819 9.868 9.800 9.829 769,112 +0.09(+0.89%)
Mar 01, 2024 9.810 9.810 9.699 9.742 908,957 +0.14(+1.51%)
Feb 29, 2024 9.617 9.617 9.530 9.598 965,476 -0.07(-0.70%)
Feb 28, 2024 9.742 9.761 9.660 9.665 1,057,353 -0.12(-1.18%)
Feb 27, 2024 9.752 9.810 9.742 9.781 685,829 -0.09(-0.88%)
Feb 26, 2024 9.848 9.887 9.829 9.868 551,193 +0.00(+0.00%)
Feb 23, 2024 9.781 9.887 9.771 9.868 1,486,554 +0.14(+1.39%)
Feb 22, 2024 9.752 9.795 9.689 9.733 1,978,160 +0.09(+0.90%)
Feb 21, 2024 9.646 9.704 9.626 9.646 2,557,487 +0.09(+0.91%)
Feb 20, 2024 9.395 9.559 9.395 9.559 1,772,024 +0.23(+2.48%)
Feb 16, 2024 9.347 9.385 9.284 9.327 757,782 -0.04(-0.41%)
Feb 15, 2024 9.308 9.434 9.308 9.366 1,886,800 -0.16(-1.72%)
Feb 14, 2024 9.511 9.549 9.472 9.530 550,162 +0.02(+0.20%)
Feb 13, 2024 9.559 9.607 9.491 9.511 3,385,006 -0.14(-1.40%)
Feb 12, 2024 9.578 9.655 9.549 9.646 2,196,024 +0.08(+0.81%)
Feb 09, 2024 9.462 9.569 9.429 9.569 1,397,014 +0.11(+1.12%)
Feb 08, 2024 9.443 9.472 9.433 9.462 1,910,118 +0.11(+1.13%)
Feb 07, 2024 9.337 9.356 9.250 9.356 2,340,699 -0.01(-0.10%)
Feb 06, 2024 9.453 9.453 9.366 9.366 2,097,079 +0.07(+0.73%)
Feb 05, 2024 9.260 9.298 9.212 9.298 2,056,304 -0.01(-0.10%)
Feb 02, 2024 9.279 9.347 9.270 9.308 2,050,281 +0.14(+1.58%)
Feb 01, 2024 9.154 9.163 9.018 9.163 1,694,049 +0.16(+1.82%)
Jan 31, 2024 9.115 9.144 8.999 8.999 1,740,464 +0.00(+0.00%)
Jan 30, 2024 8.884 9.028 8.884 8.999 1,334,827 +0.46(+5.42%)
Jan 29, 2024 8.372 8.536 8.339 8.536 1,145,368 +0.07(+0.80%)
Jan 26, 2024 8.440 8.469 8.411 8.469 620,463 +0.02(+0.23%)
Jan 25, 2024 8.508 8.517 8.401 8.450 1,476,324 -0.14(-1.57%)
Jan 24, 2024 8.614 8.628 8.575 8.585 624,065 +0.10(+1.14%)
Jan 23, 2024 8.459 8.508 8.440 8.488 1,365,726 -0.05(-0.56%)
Jan 22, 2024 8.508 8.556 8.508 8.536 609,716 +0.10(+1.14%)
Jan 19, 2024 8.353 8.440 8.324 8.440 649,140 -0.04(-0.46%)
Jan 18, 2024 8.488 8.498 8.406 8.479 556,421 +0.03(+0.34%)
Jan 17, 2024 8.392 8.459 8.387 8.450 750,111 -0.03(-0.34%)
Jan 16, 2024 8.479 8.536 8.430 8.479 1,135,561 -0.27(-3.09%)
Jan 12, 2024 8.758 8.807 8.700 8.749 668,486 +0.00(+0.00%)
Jan 11, 2024 8.845 8.864 8.701 8.749 727,639 -0.11(-1.20%)
Jan 10, 2024 8.845 8.893 8.826 8.855 604,409 +0.02(+0.22%)
Jan 09, 2024 8.797 8.873 8.739 8.835 1,949,220 -0.25(-2.76%)
Jan 08, 2024 9.086 9.096 9.028 9.086 578,701 +0.13(+1.40%)
Jan 05, 2024 8.942 9.033 8.932 8.961 593,344 +0.11(+1.20%)
Jan 04, 2024 8.864 8.932 8.835 8.855 1,095,710 +0.13(+1.44%)
Jan 03, 2024 8.749 8.768 8.700 8.729 591,692 -0.14(-1.63%)
Jan 02, 2024 8.826 8.884 8.826 8.874 833,732 +0.09(+0.99%)
Dec 29, 2023 8.768 8.805 8.734 8.787 802,424 +0.09(+1.00%)
Dec 28, 2023 8.739 8.758 8.700 8.700 619,072 -0.12(-1.31%)
Dec 27, 2023 8.787 8.816 8.768 8.816 740,185 +0.02(+0.22%)
Dec 26, 2023 8.700 8.797 8.700 8.797 429,024 +0.09(+1.00%)
Dec 22, 2023 8.768 8.778 8.681 8.710 1,064,138 +0.01(+0.11%)
Dec 21, 2023 8.710 8.720 8.653 8.700 1,016,655 +0.19(+2.27%)
Dec 20, 2023 8.604 8.647 8.498 8.508 1,044,822 -0.25(-2.86%)
Dec 19, 2023 8.691 8.768 8.681 8.758 816,548 +0.12(+1.34%)
Dec 18, 2023 8.652 8.672 8.633 8.643 869,722 +0.01(+0.11%)
Dec 15, 2023 8.662 8.715 8.633 8.633 1,113,967 -0.22(-2.51%)
Dec 14, 2023 8.816 8.893 8.768 8.855 814,713 -0.03(-0.33%)
Dec 13, 2023 8.758 8.911 8.720 8.884 856,599 +0.13(+1.43%)
Dec 12, 2023 8.729 8.778 8.710 8.758 703,596 -0.03(-0.33%)
Dec 11, 2023 8.768 8.797 8.739 8.787 843,033 -0.03(-0.33%)
Dec 08, 2023 8.758 8.835 8.749 8.816 708,621 +0.01(+0.11%)
Dec 07, 2023 8.729 8.816 8.700 8.807 932,222 -0.07(-0.76%)
Dec 06, 2023 8.980 8.995 8.864 8.874 732,795 -0.06(-0.65%)
Dec 05, 2023 8.999 9.014 8.922 8.932 867,190 -0.13(-1.38%)
Dec 04, 2023 9.019 9.077 8.999 9.057 1,865,967 +0.11(+1.19%)
Dec 01, 2023 8.961 8.999 8.908 8.951 1,368,096 -0.01(-0.11%)
Nov 30, 2023 8.932 8.980 8.884 8.961 2,283,615 -0.15(-1.69%)
Nov 29, 2023 9.163 9.183 9.115 9.115 2,943,092 +0.11(+1.18%)
Nov 28, 2023 9.038 9.062 8.985 9.009 1,399,701 +0.16(+1.85%)
Nov 27, 2023 8.816 8.845 8.792 8.845 700,051 +0.05(+0.55%)
Nov 24, 2023 8.864 8.889 8.792 8.797 802,377 +0.05(+0.55%)
Nov 22, 2023 8.739 8.749 8.696 8.749 672,813 +0.05(+0.55%)
Nov 21, 2023 8.720 8.730 8.672 8.700 846,395 -0.01(-0.11%)
Nov 20, 2023 8.710 8.729 8.672 8.710 1,344,030 +0.02(+0.22%)
Nov 17, 2023 8.652 8.700 8.633 8.691 1,954,989 +0.14(+1.58%)
Nov 16, 2023 8.546 8.575 8.488 8.556 3,054,533 +0.03(+0.34%)
Nov 15, 2023 8.594 8.638 8.508 8.527 3,186,273 -0.05(-0.56%)
Nov 14, 2023 8.450 8.594 8.450 8.575 1,352,983 +0.35(+4.22%)
Nov 13, 2023 8.189 8.237 8.165 8.228 680,289 +0.05(+0.59%)
Nov 10, 2023 8.151 8.180 8.103 8.180 863,485 +0.07(+0.83%)
Nov 09, 2023 8.151 8.218 8.093 8.112 960,999 +0.08(+0.96%)
Nov 08, 2023 8.035 8.088 8.011 8.035 913,566 +0.12(+1.46%)
Nov 07, 2023 7.890 7.958 7.885 7.919 586,063 -0.04(-0.48%)
Nov 06, 2023 8.006 8.016 7.938 7.958 1,508,742 -0.01(-0.12%)
Nov 03, 2023 7.900 7.996 7.900 7.967 1,044,040 +0.13(+1.60%)
Nov 02, 2023 7.746 7.852 7.746 7.842 1,119,974 +0.14(+1.75%)
Nov 01, 2023 7.717 7.762 7.664 7.707 1,063,056 +0.15(+2.04%)
Oct 31, 2023 7.514 7.563 7.490 7.553 1,469,619 -0.08(-1.01%)
Oct 30, 2023 7.630 7.683 7.620 7.630 1,301,226 +0.12(+1.54%)
Oct 27, 2023 7.639 7.639 7.495 7.514 826,461 -0.03(-0.38%)
Oct 26, 2023 7.553 7.572 7.507 7.543 826,128 +0.04(+0.51%)
Oct 25, 2023 7.582 7.591 7.485 7.504 1,952,931 -0.01(-0.13%)
Oct 24, 2023 7.543 7.567 7.495 7.514 778,853 -0.14(-1.77%)
Oct 23, 2023 7.649 7.736 7.620 7.649 756,016 -0.02(-0.25%)
Oct 20, 2023 7.736 7.746 7.654 7.668 1,496,706 -0.08(-1.00%)
Oct 19, 2023 7.746 7.832 7.726 7.746 2,190,847 +0.02(+0.25%)
Oct 18, 2023 7.842 7.847 7.726 7.726 755,816 -0.18(-2.32%)
Oct 17, 2023 7.784 7.929 7.784 7.909 1,623,869 +0.08(+0.99%)
Oct 16, 2023 7.832 7.842 7.774 7.832 828,830 +0.11(+1.37%)
Oct 13, 2023 7.813 7.852 7.717 7.726 978,983 -0.14(-1.84%)
Oct 12, 2023 7.938 7.938 7.842 7.871 821,993 -0.08(-0.97%)
Oct 11, 2023 7.919 7.986 7.919 7.948 1,343,248 +0.14(+1.85%)
Oct 10, 2023 7.842 7.885 7.774 7.803 967,002 +0.21(+2.80%)
Oct 09, 2023 7.533 7.601 7.524 7.591 752,951 -0.13(-1.62%)
Oct 06, 2023 7.591 7.755 7.535 7.717 1,079,970 +0.06(+0.75%)
Oct 05, 2023 7.659 7.697 7.584 7.659 1,404,782 +0.07(+0.87%)
Oct 04, 2023 7.593 7.598 7.513 7.593 1,251,139 +0.01(+0.12%)
Oct 03, 2023 7.650 7.659 7.574 7.584 1,632,686 +0.01(+0.12%)
Oct 02, 2023 7.706 7.721 7.555 7.574 1,141,190 -0.03(-0.37%)
Sep 29, 2023 7.716 7.735 7.584 7.603 976,849 -0.01(-0.12%)
Sep 28, 2023 7.555 7.669 7.551 7.612 3,527,029 +0.23(+3.07%)
Sep 27, 2023 7.423 7.423 7.338 7.385 1,601,078 +0.09(+1.30%)
Sep 26, 2023 7.338 7.404 7.291 7.291 827,177 -0.11(-1.53%)
Sep 25, 2023 7.404 7.398 7.366 7.404 803,801 -0.09(-1.13%)
Sep 22, 2023 7.546 7.551 7.470 7.489 673,869 +0.00(+0.00%)
Sep 21, 2023 7.480 7.555 7.470 7.489 1,078,235 +0.00(+0.00%)
Sep 20, 2023 7.555 7.603 7.489 7.489 1,110,648 +0.12(+1.67%)
Sep 19, 2023 7.319 7.385 7.300 7.366 635,410 +0.16(+2.23%)
Sep 18, 2023 7.263 7.263 7.170 7.206 807,334 -0.04(-0.52%)
Sep 15, 2023 7.253 7.281 7.234 7.244 886,277 -0.06(-0.78%)
Sep 14, 2023 7.291 7.329 7.286 7.300 629,981 +0.10(+1.44%)
Sep 13, 2023 7.272 7.281 7.178 7.196 634,245 -0.02(-0.26%)
Sep 12, 2023 7.178 7.234 7.168 7.215 916,747 +0.04(+0.53%)
Sep 11, 2023 7.187 7.225 7.168 7.178 898,154 +0.11(+1.60%)
Sep 08, 2023 7.026 7.088 7.003 7.064 571,937 +0.05(+0.67%)
Sep 07, 2023 7.074 7.093 7.017 7.017 600,116 -0.08(-1.20%)
Sep 06, 2023 7.149 7.178 7.083 7.102 1,502,550 -0.14(-1.96%)
Sep 05, 2023 7.329 7.348 7.234 7.244 1,213,041 -0.13(-1.79%)
Sep 01, 2023 7.565 7.565 7.376 7.376 2,179,958 -0.12(-1.64%)
Aug 31, 2023 7.574 7.579 7.442 7.499 1,267,699 -0.13(-1.73%)
Aug 30, 2023 7.669 7.725 7.626 7.631 692,988 +0.03(+0.37%)
Aug 29, 2023 7.518 7.603 7.494 7.603 896,175 +0.12(+1.64%)
Aug 28, 2023 7.442 7.499 7.442 7.480 649,378 +0.14(+1.93%)
Aug 25, 2023 7.385 7.385 7.274 7.338 654,953 +0.03(+0.39%)
Aug 24, 2023 7.310 7.381 7.310 7.310 647,472 +0.04(+0.52%)
Aug 23, 2023 7.215 7.300 7.215 7.272 1,437,126 +0.01(+0.13%)
Aug 22, 2023 7.385 7.385 7.253 7.263 804,664 -0.06(-0.77%)
Aug 21, 2023 7.291 7.338 7.263 7.319 857,321 +0.06(+0.78%)
Aug 18, 2023 7.196 7.263 7.178 7.263 1,253,888 +0.02(+0.26%)
Aug 17, 2023 7.319 7.319 7.215 7.244 1,271,287 -0.03(-0.39%)
Aug 16, 2023 7.291 7.324 7.255 7.272 1,953,948 -0.04(-0.52%)
Aug 15, 2023 7.366 7.366 7.300 7.310 732,508 -0.09(-1.28%)
Aug 14, 2023 7.423 7.456 7.397 7.404 837,806 -0.04(-0.51%)
Aug 11, 2023 7.461 7.480 7.423 7.442 3,415,549 +0.00(+0.00%)
Aug 10, 2023 7.404 7.525 7.398 7.442 1,936,261 +0.25(+3.41%)
Aug 09, 2023 7.159 7.225 7.131 7.196 1,890,014 +0.03(+0.40%)
Aug 08, 2023 7.045 7.168 6.993 7.168 1,223,258 -0.10(-1.43%)
Aug 07, 2023 7.244 7.281 7.220 7.272 790,495 +0.08(+1.18%)
Aug 04, 2023 7.187 7.244 7.168 7.187 1,385,206 +0.06(+0.79%)
Aug 03, 2023 7.074 7.145 7.045 7.130 1,116,219 +0.05(+0.67%)
Aug 02, 2023 7.130 7.130 7.060 7.083 828,687 -0.17(-2.34%)
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.