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

11.96 +0.11 (+0.89%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.357 2.400 2.340 2.349 3,764,372 +0.03(+1.48%)
Sep 29, 2020 2.340 2.349 2.297 2.314 4,737,167 -0.05(-2.17%)
Sep 28, 2020 2.314 2.374 2.306 2.366 4,427,141 +0.07(+2.99%)
Sep 25, 2020 2.289 2.297 2.263 2.297 4,211,463 +0.02(+0.75%)
Sep 24, 2020 2.237 2.297 2.211 2.280 7,186,990 +0.15(+6.83%)
Sep 23, 2020 2.237 2.263 2.134 2.134 7,061,863 -0.03(-1.58%)
Sep 22, 2020 2.211 2.229 2.143 2.169 5,164,866 -0.03(-1.17%)
Sep 21, 2020 2.211 2.237 2.160 2.194 7,178,197 -0.15(-6.23%)
Sep 18, 2020 2.357 2.370 2.314 2.340 7,038,317 -0.09(-3.53%)
Sep 17, 2020 2.391 2.443 2.374 2.426 3,341,671 +0.01(+0.35%)
Sep 16, 2020 2.366 2.443 2.357 2.417 3,023,277 +0.00(+0.00%)
Sep 15, 2020 2.460 2.469 2.409 2.417 6,724,143 -0.08(-3.09%)
Sep 14, 2020 2.494 2.516 2.469 2.494 3,994,504 +0.04(+1.75%)
Sep 11, 2020 2.469 2.476 2.434 2.451 3,021,688 -0.04(-1.72%)
Sep 10, 2020 2.546 2.571 2.486 2.494 4,767,265 -0.03(-1.02%)
Sep 09, 2020 2.494 2.537 2.481 2.520 2,757,821 +0.03(+1.03%)
Sep 08, 2020 2.520 2.520 2.477 2.494 4,224,459 -0.11(-4.28%)
Sep 04, 2020 2.571 2.614 2.529 2.606 8,501,095 +0.17(+7.04%)
Sep 03, 2020 2.477 2.520 2.426 2.434 9,717,707 +0.03(+1.43%)
Sep 02, 2020 2.417 2.417 2.383 2.400 4,520,512 -0.07(-2.78%)
Sep 01, 2020 2.477 2.494 2.451 2.469 3,928,936 -0.01(-0.35%)
Aug 31, 2020 2.546 2.554 2.469 2.477 3,253,757 -0.15(-5.56%)
Aug 28, 2020 2.614 2.636 2.580 2.623 3,509,358 +0.09(+3.38%)
Aug 27, 2020 2.529 2.546 2.511 2.537 3,075,065 +0.01(+0.34%)
Aug 26, 2020 2.537 2.561 2.529 2.529 2,515,352 +0.02(+0.68%)
Aug 25, 2020 2.571 2.597 2.486 2.511 3,477,698 +0.04(+1.74%)
Aug 24, 2020 2.451 2.486 2.417 2.469 2,623,305 +0.04(+1.77%)
Aug 21, 2020 2.400 2.434 2.391 2.426 3,150,139 -0.04(-1.74%)
Aug 20, 2020 2.477 2.477 2.451 2.469 4,351,381 -0.04(-1.71%)
Aug 19, 2020 2.529 2.567 2.503 2.511 10,137,171 +0.00(+0.00%)
Aug 18, 2020 2.563 2.563 2.494 2.511 6,451,650 -0.03(-1.35%)
Aug 17, 2020 2.580 2.589 2.537 2.546 2,569,828 +0.00(+0.00%)
Aug 14, 2020 2.520 2.563 2.511 2.546 4,473,965 -0.04(-1.66%)
Aug 13, 2020 2.606 2.631 2.571 2.589 3,875,336 -0.05(-1.95%)
Aug 12, 2020 2.734 2.734 2.636 2.640 3,257,985 -0.04(-1.60%)
Aug 11, 2020 2.691 2.726 2.666 2.683 5,395,874 +0.09(+3.30%)
Aug 10, 2020 2.563 2.606 2.563 2.597 3,664,993 +0.03(+1.00%)
Aug 07, 2020 2.503 2.580 2.499 2.571 5,439,739 -0.08(-2.91%)
Aug 06, 2020 2.623 2.657 2.606 2.649 3,962,083 -0.03(-1.28%)
Aug 05, 2020 2.726 2.734 2.674 2.683 3,726,234 -0.11(-3.99%)
Aug 04, 2020 2.726 2.794 2.726 2.794 5,472,724 +0.09(+3.49%)
Aug 03, 2020 2.683 2.726 2.660 2.700 3,990,224 +0.07(+2.61%)
Jul 31, 2020 2.700 2.700 2.606 2.631 5,963,809 -0.10(-3.76%)
Jul 30, 2020 2.649 2.734 2.631 2.734 4,710,303 -0.22(-7.54%)
Jul 29, 2020 2.889 2.957 2.854 2.957 2,456,772 -0.06(-1.99%)
Jul 28, 2020 3.000 3.026 2.983 3.017 2,808,189 +0.03(+0.86%)
Jul 27, 2020 2.983 3.026 2.974 2.991 7,955,263 -0.06(-1.97%)
Jul 24, 2020 3.086 3.103 3.043 3.051 2,253,433 -0.03(-0.84%)
Jul 23, 2020 3.077 3.111 3.051 3.077 2,806,334 -0.03(-1.10%)
Jul 22, 2020 3.103 3.137 3.094 3.111 4,437,928 +0.04(+1.40%)
Jul 21, 2020 3.120 3.146 3.069 3.069 8,137,195 -0.03(-0.83%)
Jul 20, 2020 3.069 3.111 3.060 3.094 6,210,006 -0.02(-0.55%)
Jul 17, 2020 3.120 3.129 3.090 3.111 2,014,147 -0.03(-0.82%)
Jul 16, 2020 3.129 3.180 3.124 3.137 2,830,729 -0.01(-0.27%)
Jul 15, 2020 3.146 3.180 3.114 3.146 2,292,051 +0.07(+2.23%)
Jul 14, 2020 3.000 3.077 2.996 3.077 4,828,741 +0.05(+1.70%)
Jul 13, 2020 3.094 3.111 3.013 3.026 4,949,896 -0.02(-0.56%)
Jul 10, 2020 2.940 3.051 2.940 3.043 4,448,065 +0.11(+3.80%)
Jul 09, 2020 3.017 3.021 2.923 2.931 4,034,459 -0.09(-3.12%)
Jul 08, 2020 2.991 3.051 2.966 3.026 3,821,459 -0.01(-0.28%)
Jul 07, 2020 3.120 3.120 3.026 3.034 4,034,513 -0.12(-3.80%)
Jul 06, 2020 3.180 3.210 3.137 3.154 4,187,146 +0.13(+4.25%)
Jul 02, 2020 3.060 3.111 3.026 3.026 4,655,850 +0.15(+5.37%)
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.