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

5.890 +0.070 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.950 6.033 5.931 6.014 2,819,547 +0.05(+0.77%)
Aug 30, 2021 6.033 6.033 5.959 5.968 806,346 -0.06(-1.07%)
Aug 27, 2021 5.968 6.069 5.964 6.033 2,342,349 +0.00(+0.00%)
Aug 26, 2021 6.097 6.115 6.014 6.033 934,570 -0.13(-2.09%)
Aug 25, 2021 6.106 6.189 6.065 6.161 1,419,594 +0.22(+3.72%)
Aug 24, 2021 5.895 5.968 5.885 5.941 943,055 -0.06(-1.07%)
Aug 23, 2021 6.005 6.033 5.973 6.005 1,755,961 +0.01(+0.15%)
Aug 20, 2021 5.941 5.996 5.913 5.996 1,082,738 -0.01(-0.15%)
Aug 19, 2021 6.042 6.065 5.964 6.005 1,379,349 -0.15(-2.39%)
Aug 18, 2021 6.125 6.226 6.119 6.152 1,203,734 +0.07(+1.21%)
Aug 17, 2021 6.143 6.171 6.014 6.079 1,495,265 -0.22(-3.50%)
Aug 16, 2021 6.309 6.309 6.253 6.299 923,255 -0.02(-0.29%)
Aug 13, 2021 6.327 6.345 6.295 6.318 973,553 -0.03(-0.43%)
Aug 12, 2021 6.354 6.364 6.318 6.345 981,879 -0.03(-0.43%)
Aug 11, 2021 6.309 6.382 6.290 6.373 1,102,860 +0.12(+1.91%)
Aug 10, 2021 6.189 6.267 6.166 6.253 916,923 +0.07(+1.19%)
Aug 09, 2021 6.171 6.217 6.143 6.180 903,416 -0.05(-0.74%)
Aug 06, 2021 6.180 6.226 6.161 6.226 948,763 +0.12(+1.96%)
Aug 05, 2021 6.079 6.143 6.069 6.106 1,048,950 +0.00(+0.00%)
Aug 04, 2021 6.079 6.134 6.065 6.106 1,451,038 +0.02(+0.30%)
Aug 03, 2021 6.023 6.088 5.959 6.088 1,501,367 +0.19(+3.28%)
Aug 02, 2021 5.968 6.002 5.872 5.895 1,580,644 +0.04(+0.63%)
Jul 30, 2021 5.867 5.913 5.844 5.858 1,880,413 -0.05(-0.78%)
Jul 29, 2021 5.922 5.936 5.867 5.904 900,848 +0.06(+1.10%)
Jul 28, 2021 5.840 5.858 5.766 5.840 3,127,442 -0.06(-0.94%)
Jul 27, 2021 5.849 5.922 5.821 5.895 1,319,558 +0.01(+0.16%)
Jul 26, 2021 5.821 5.922 5.821 5.885 1,271,355 +0.14(+2.40%)
Jul 23, 2021 5.766 5.794 5.725 5.748 1,530,702 +0.12(+2.12%)
Jul 22, 2021 5.729 5.729 5.610 5.628 1,425,317 -0.05(-0.81%)
Jul 21, 2021 5.536 5.674 5.536 5.674 3,771,063 +0.26(+4.75%)
Jul 20, 2021 5.279 5.444 5.265 5.416 1,711,425 +0.16(+2.97%)
Jul 19, 2021 5.325 5.334 5.237 5.260 4,540,063 -0.19(-3.54%)
Jul 16, 2021 5.564 5.573 5.444 5.453 1,329,895 -0.17(-2.95%)
Jul 15, 2021 5.582 5.646 5.564 5.619 1,109,113 -0.01(-0.16%)
Jul 14, 2021 5.656 5.683 5.582 5.628 1,027,495 +0.05(+0.82%)
Jul 13, 2021 5.610 5.614 5.545 5.582 1,438,518 -0.15(-2.57%)
Jul 12, 2021 5.619 5.729 5.596 5.729 1,029,097 +0.01(+0.16%)
Jul 09, 2021 5.582 5.720 5.564 5.720 1,870,716 +0.27(+4.89%)
Jul 08, 2021 5.518 5.527 5.407 5.453 2,726,965 -0.19(-3.42%)
Jul 07, 2021 5.619 5.674 5.564 5.646 1,580,286 -0.06(-1.13%)
Jul 06, 2021 5.867 5.872 5.702 5.711 1,923,492 -0.05(-0.80%)
Jul 02, 2021 5.840 5.840 5.738 5.757 1,017,236 -0.13(-2.19%)
Jul 01, 2021 5.840 5.885 5.807 5.885 1,459,638 +0.17(+3.06%)
Jun 30, 2021 5.692 5.734 5.665 5.711 1,642,242 -0.04(-0.64%)
Jun 29, 2021 5.803 5.826 5.738 5.748 2,502,144 -0.07(-1.26%)
Jun 28, 2021 5.876 5.876 5.775 5.821 1,867,638 -0.15(-2.47%)
Jun 25, 2021 5.922 5.987 5.904 5.968 2,362,617 +0.05(+0.78%)
Jun 24, 2021 5.830 5.922 5.812 5.922 2,224,995 +0.14(+2.38%)
Jun 23, 2021 5.803 5.845 5.775 5.784 1,578,297 -0.01(-0.16%)
Jun 22, 2021 5.738 5.794 5.706 5.794 929,132 +0.03(+0.48%)
Jun 21, 2021 5.665 5.775 5.656 5.766 1,861,995 +0.09(+1.62%)
Jun 18, 2021 5.683 5.702 5.628 5.674 2,275,070 -0.17(-2.99%)
Jun 17, 2021 5.987 6.005 5.830 5.849 2,310,401 -0.06(-0.93%)
Jun 16, 2021 5.913 5.959 5.849 5.904 2,031,220 -0.08(-1.38%)
Jun 15, 2021 5.950 6.005 5.931 5.987 8,003,653 +0.08(+1.40%)
Jun 14, 2021 5.858 5.941 5.840 5.904 2,460,483 +0.05(+0.78%)
Jun 11, 2021 5.812 5.867 5.784 5.858 1,497,244 +0.01(+0.16%)
Jun 10, 2021 5.913 5.913 5.840 5.849 1,644,510 -0.01(-0.16%)
Jun 09, 2021 5.840 5.895 5.803 5.858 2,434,278 -0.05(-0.78%)
Jun 08, 2021 5.876 5.950 5.853 5.904 1,555,527 -0.02(-0.31%)
Jun 07, 2021 5.913 5.950 5.885 5.922 2,331,720 +0.09(+1.58%)
Jun 04, 2021 5.876 5.876 5.794 5.830 3,227,586 -0.06(-0.94%)
Jun 03, 2021 5.867 5.895 5.849 5.885 1,481,006 +0.04(+0.63%)
Jun 02, 2021 5.840 5.876 5.803 5.849 1,491,001 -0.01(-0.16%)
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.