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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.599 2.599 2.508 2.533 6,195,858 -0.10(-3.76%)
Jul 30, 2020 2.549 2.632 2.533 2.632 4,893,579 -0.21(-7.54%)
Jul 29, 2020 2.780 2.846 2.747 2.846 2,552,364 -0.06(-1.99%)
Jul 28, 2020 2.888 2.912 2.871 2.904 2,917,454 +0.02(+0.86%)
Jul 27, 2020 2.871 2.912 2.863 2.879 8,264,798 -0.06(-1.97%)
Jul 24, 2020 2.970 2.987 2.929 2.937 2,341,112 -0.02(-0.84%)
Jul 23, 2020 2.962 2.995 2.937 2.962 2,915,527 -0.03(-1.10%)
Jul 22, 2020 2.987 3.020 2.978 2.995 4,610,605 +0.04(+1.40%)
Jul 21, 2020 3.003 3.028 2.954 2.954 8,453,809 -0.02(-0.83%)
Jul 20, 2020 2.954 2.995 2.945 2.978 6,451,634 -0.02(-0.55%)
Jul 17, 2020 3.003 3.011 2.974 2.995 2,092,517 -0.02(-0.82%)
Jul 16, 2020 3.011 3.061 3.007 3.020 2,940,871 -0.01(-0.27%)
Jul 15, 2020 3.028 3.061 2.997 3.028 2,381,233 +0.07(+2.23%)
Jul 14, 2020 2.888 2.962 2.884 2.962 5,016,625 +0.05(+1.70%)
Jul 13, 2020 2.978 2.995 2.900 2.912 5,142,494 -0.02(-0.56%)
Jul 10, 2020 2.830 2.937 2.830 2.929 4,621,137 +0.11(+3.80%)
Jul 09, 2020 2.904 2.908 2.813 2.822 4,191,438 -0.09(-3.12%)
Jul 08, 2020 2.879 2.937 2.855 2.912 3,970,150 -0.01(-0.28%)
Jul 07, 2020 3.003 3.003 2.912 2.921 4,191,493 -0.12(-3.80%)
Jul 06, 2020 3.061 3.090 3.020 3.036 4,350,066 +0.12(+4.25%)
Jul 02, 2020 2.945 2.995 2.912 2.912 4,837,007 +0.15(+5.37%)
Jul 01, 2020 2.772 2.830 2.760 2.764 3,412,980 -0.04(-1.47%)
Jun 30, 2020 2.747 2.813 2.735 2.805 5,953,379 -0.02(-0.58%)
Jun 29, 2020 2.789 2.850 2.764 2.822 3,451,942 +0.10(+3.64%)
Jun 26, 2020 2.822 2.826 2.723 2.723 4,843,673 -0.15(-5.17%)
Jun 25, 2020 2.747 2.879 2.739 2.871 6,110,200 +0.11(+3.88%)
Jun 24, 2020 2.838 2.846 2.756 2.764 3,689,857 -0.14(-4.83%)
Jun 23, 2020 2.937 2.968 2.896 2.904 5,533,132 +0.08(+2.92%)
Jun 22, 2020 2.789 2.830 2.772 2.822 3,143,173 +0.03(+1.18%)
Jun 19, 2020 2.904 2.904 2.772 2.789 2,885,332 -0.02(-0.88%)
Jun 18, 2020 2.813 2.855 2.791 2.813 3,398,756 -0.05(-1.73%)
Jun 17, 2020 2.912 2.921 2.855 2.863 3,174,112 -0.02(-0.57%)
Jun 16, 2020 2.945 2.970 2.822 2.879 5,652,193 +0.03(+1.16%)
Jun 15, 2020 2.756 2.879 2.735 2.846 4,673,256 -0.05(-1.71%)
Jun 12, 2020 2.912 2.945 2.838 2.896 5,662,426 +0.12(+4.15%)
Jun 11, 2020 2.871 2.941 2.780 2.780 5,849,540 -0.26(-8.42%)
Jun 10, 2020 3.152 3.164 3.036 3.036 6,551,555 -0.12(-3.92%)
Jun 09, 2020 3.176 3.185 3.110 3.160 3,922,205 -0.12(-3.77%)
Jun 08, 2020 3.350 3.366 3.218 3.284 5,524,543 +0.07(+2.05%)
Jun 05, 2020 3.234 3.284 3.193 3.218 7,977,965 +0.22(+7.44%)
Jun 04, 2020 2.962 3.044 2.925 2.995 4,588,626 +0.07(+2.54%)
Jun 03, 2020 2.863 2.937 2.855 2.921 4,845,586 +0.17(+5.99%)
Jun 02, 2020 2.756 2.805 2.735 2.756 5,121,407 +0.12(+4.70%)
Jun 01, 2020 2.558 2.640 2.553 2.632 3,833,375 +0.07(+2.57%)
May 29, 2020 2.582 2.599 2.533 2.566 4,371,936 -0.07(-2.81%)
May 28, 2020 2.698 2.698 2.640 2.640 4,363,614 -0.02(-0.62%)
May 27, 2020 2.665 2.673 2.599 2.657 5,283,493 +0.11(+4.21%)
May 26, 2020 2.475 2.566 2.475 2.549 5,059,154 +0.22(+9.57%)
May 22, 2020 2.360 2.368 2.285 2.327 4,671,074 +0.02(+0.71%)
May 21, 2020 2.327 2.360 2.302 2.310 3,552,296 +0.00(+0.00%)
May 20, 2020 2.277 2.343 2.269 2.310 5,525,117 +0.01(+0.36%)
May 19, 2020 2.327 2.351 2.269 2.302 9,423,291 -0.19(-7.62%)
May 18, 2020 2.393 2.492 2.368 2.492 3,734,284 +0.19(+8.24%)
May 15, 2020 2.318 2.318 2.277 2.302 2,545,589 -0.02(-0.71%)
May 14, 2020 2.228 2.327 2.195 2.318 4,957,967 +0.05(+2.18%)
May 13, 2020 2.310 2.318 2.244 2.269 2,914,240 -0.06(-2.48%)
May 12, 2020 2.384 2.401 2.318 2.327 3,682,138 -0.04(-1.74%)
May 11, 2020 2.360 2.368 2.327 2.368 2,999,588 -0.06(-2.38%)
May 08, 2020 2.417 2.434 2.393 2.426 2,369,233 +0.07(+2.80%)
May 07, 2020 2.368 2.401 2.360 2.360 3,668,948 -0.04(-1.72%)
May 06, 2020 2.434 2.434 2.376 2.401 2,293,282 -0.06(-2.35%)
May 05, 2020 2.492 2.508 2.450 2.459 3,259,341 -0.05(-1.97%)
May 04, 2020 2.516 2.537 2.483 2.508 2,390,096 -0.07(-2.56%)
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.