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

6.510 USD +0.210 (+3.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.970 2.980 2.880 2.890 2,788,915 -0.17(-5.56%)
Aug 28, 2020 3.050 3.075 3.010 3.060 3,008,000 +0.10(+3.38%)
Aug 27, 2020 2.950 2.970 2.930 2.960 2,635,751 +0.01(+0.34%)
Aug 26, 2020 2.960 2.987 2.950 2.950 2,156,001 +0.02(+0.68%)
Aug 25, 2020 3.000 3.030 2.900 2.930 2,980,863 +0.05(+1.74%)
Aug 24, 2020 2.860 2.900 2.820 2.880 2,248,531 +0.05(+1.77%)
Aug 21, 2020 2.800 2.840 2.790 2.830 2,700,100 -0.05(-1.74%)
Aug 20, 2020 2.890 2.890 2.860 2.880 3,729,728 -0.05(-1.71%)
Aug 19, 2020 2.950 2.995 2.920 2.930 8,688,941 +0.00(+0.00%)
Aug 18, 2020 2.990 2.990 2.910 2.930 5,529,946 -0.04(-1.35%)
Aug 17, 2020 3.010 3.020 2.960 2.970 2,202,694 +0.00(+0.00%)
Aug 14, 2020 2.940 2.990 2.930 2.970 3,834,800 -0.05(-1.66%)
Aug 13, 2020 3.040 3.070 3.000 3.020 3,321,693 -0.06(-1.95%)
Aug 12, 2020 3.190 3.190 3.075 3.080 2,792,539 -0.05(-1.60%)
Aug 11, 2020 3.140 3.180 3.110 3.130 4,625,002 +0.10(+3.30%)
Aug 10, 2020 2.990 3.040 2.990 3.030 3,141,400 +0.03(+1.00%)
Aug 07, 2020 2.920 3.010 2.915 3.000 4,662,600 -0.09(-2.91%)
Aug 06, 2020 3.060 3.100 3.040 3.090 3,396,047 -0.04(-1.28%)
Aug 05, 2020 3.180 3.190 3.120 3.130 3,193,892 -0.13(-3.99%)
Aug 04, 2020 3.180 3.260 3.180 3.260 4,690,873 +0.11(+3.49%)
Aug 03, 2020 3.130 3.180 3.103 3.150 3,420,168 +0.08(+2.61%)
Jul 31, 2020 3.150 3.150 3.040 3.070 5,111,800 -0.12(-3.76%)
Jul 30, 2020 3.090 3.190 3.070 3.190 4,037,374 -0.26(-7.54%)
Jul 29, 2020 3.370 3.450 3.330 3.450 2,105,790 -0.07(-1.99%)
Jul 28, 2020 3.500 3.530 3.480 3.520 2,407,002 +0.03(+0.86%)
Jul 27, 2020 3.480 3.530 3.470 3.490 6,818,748 -0.07(-1.97%)
Jul 24, 2020 3.600 3.620 3.550 3.560 1,931,500 -0.03(-0.84%)
Jul 23, 2020 3.590 3.630 3.560 3.590 2,405,412 -0.04(-1.10%)
Jul 22, 2020 3.620 3.660 3.610 3.630 3,803,911 +0.05(+1.40%)
Jul 21, 2020 3.640 3.670 3.580 3.580 6,974,688 -0.03(-0.83%)
Jul 20, 2020 3.580 3.630 3.570 3.610 5,322,824 -0.02(-0.55%)
Jul 17, 2020 3.640 3.650 3.605 3.630 1,726,400 -0.03(-0.82%)
Jul 16, 2020 3.650 3.710 3.645 3.660 2,426,322 -0.01(-0.27%)
Jul 15, 2020 3.670 3.710 3.632 3.670 1,964,601 +0.08(+2.23%)
Jul 14, 2020 3.500 3.590 3.495 3.590 4,138,891 +0.06(+1.70%)
Jul 13, 2020 3.610 3.630 3.515 3.530 4,242,738 -0.02(-0.56%)
Jul 10, 2020 3.430 3.560 3.430 3.550 3,812,600 +0.13(+3.80%)
Jul 09, 2020 3.520 3.525 3.410 3.420 3,458,083 -0.11(-3.12%)
Jul 08, 2020 3.490 3.560 3.460 3.530 3,275,513 -0.01(-0.28%)
Jul 07, 2020 3.640 3.640 3.530 3.540 3,458,129 -0.14(-3.80%)
Jul 06, 2020 3.710 3.745 3.660 3.680 3,588,957 +0.15(+4.25%)
Jul 02, 2020 3.570 3.630 3.530 3.530 3,990,700 +0.18(+5.37%)
Jul 01, 2020 3.360 3.430 3.345 3.350 2,815,828 -0.05(-1.47%)
Jun 30, 2020 3.330 3.410 3.315 3.400 4,911,746 -0.02(-0.58%)
Jun 29, 2020 3.380 3.455 3.350 3.420 2,847,973 +0.12(+3.64%)
Jun 26, 2020 3.420 3.425 3.300 3.300 3,996,200 -0.18(-5.17%)
Jun 25, 2020 3.330 3.490 3.320 3.480 5,041,129 +0.13(+3.88%)
Jun 24, 2020 3.440 3.450 3.340 3.350 3,044,261 -0.17(-4.83%)
Jun 23, 2020 3.560 3.598 3.510 3.520 4,565,028 +0.10(+2.92%)
Jun 22, 2020 3.380 3.430 3.360 3.420 2,593,228 +0.04(+1.18%)
Jun 19, 2020 3.520 3.520 3.360 3.380 2,380,500 -0.03(-0.88%)
Jun 18, 2020 3.410 3.460 3.383 3.410 2,804,093 -0.06(-1.73%)
Jun 17, 2020 3.530 3.540 3.460 3.470 2,618,754 -0.02(-0.57%)
Jun 16, 2020 3.570 3.600 3.420 3.490 4,663,257 +0.04(+1.16%)
Jun 15, 2020 3.340 3.490 3.315 3.450 3,855,600 -0.06(-1.71%)
Jun 12, 2020 3.530 3.570 3.440 3.510 4,671,700 +0.14(+4.15%)
Jun 11, 2020 3.480 3.565 3.370 3.370 4,826,075 -0.31(-8.42%)
Jun 10, 2020 3.820 3.835 3.680 3.680 5,405,262 -0.15(-3.92%)
Jun 09, 2020 3.850 3.860 3.770 3.830 3,235,957 -0.15(-3.77%)
Jun 08, 2020 4.060 4.080 3.900 3.980 4,557,941 +0.08(+2.05%)
Jun 05, 2020 3.920 3.980 3.870 3.900 6,582,100 +0.27(+7.44%)
Jun 04, 2020 3.590 3.690 3.545 3.630 3,785,777 +0.09(+2.54%)
Jun 03, 2020 3.470 3.560 3.460 3.540 3,997,778 +0.20(+5.99%)
Jun 02, 2020 3.340 3.400 3.315 3.340 4,225,340 +0.15(+4.70%)
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.