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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.691 5.721 5.640 5.649 2,242,683 -0.03(-0.45%)
Sep 29, 2021 5.614 5.700 5.580 5.674 1,583,371 -0.01(-0.15%)
Sep 28, 2021 5.751 5.786 5.666 5.683 3,664,486 -0.07(-1.19%)
Sep 27, 2021 5.726 5.786 5.726 5.751 1,671,109 +0.08(+1.36%)
Sep 24, 2021 5.631 5.683 5.631 5.674 1,369,577 +0.09(+1.69%)
Sep 23, 2021 5.486 5.597 5.486 5.580 975,805 +0.18(+3.33%)
Sep 22, 2021 5.409 5.460 5.391 5.400 1,168,889 +0.12(+2.27%)
Sep 21, 2021 5.323 5.366 5.246 5.280 1,893,737 +0.03(+0.65%)
Sep 20, 2021 5.314 5.370 5.186 5.246 4,334,858 -0.45(-7.97%)
Sep 17, 2021 5.829 5.871 5.691 5.700 3,103,970 -0.10(-1.77%)
Sep 16, 2021 5.769 5.811 5.717 5.803 1,267,529 +0.11(+1.96%)
Sep 15, 2021 5.640 5.691 5.624 5.691 976,402 +0.07(+1.22%)
Sep 14, 2021 5.734 5.751 5.606 5.623 1,162,667 -0.03(-0.46%)
Sep 13, 2021 5.606 5.670 5.589 5.649 2,492,030 +0.13(+2.33%)
Sep 10, 2021 5.580 5.597 5.520 5.520 978,874 -0.03(-0.62%)
Sep 09, 2021 5.546 5.597 5.529 5.554 1,119,423 -0.01(-0.15%)
Sep 08, 2021 5.614 5.653 5.554 5.563 1,310,317 -0.05(-0.92%)
Sep 07, 2021 5.631 5.679 5.614 5.614 951,036 -0.05(-0.91%)
Sep 03, 2021 5.683 5.709 5.631 5.666 845,476 +0.02(+0.30%)
Sep 02, 2021 5.666 5.696 5.631 5.649 969,925 -0.05(-0.90%)
Sep 01, 2021 5.683 5.734 5.670 5.700 1,968,822 +0.09(+1.68%)
Aug 31, 2021 5.546 5.623 5.529 5.606 3,025,043 +0.04(+0.77%)
Aug 30, 2021 5.623 5.623 5.554 5.563 865,115 -0.06(-1.07%)
Aug 27, 2021 5.563 5.657 5.559 5.623 2,513,066 +0.00(+0.00%)
Aug 26, 2021 5.683 5.700 5.606 5.623 1,002,684 -0.12(-2.09%)
Aug 25, 2021 5.691 5.769 5.653 5.743 1,523,058 +0.21(+3.72%)
Aug 24, 2021 5.494 5.563 5.486 5.537 1,011,788 -0.06(-1.07%)
Aug 23, 2021 5.597 5.623 5.567 5.597 1,883,941 +0.01(+0.15%)
Aug 20, 2021 5.537 5.589 5.511 5.589 1,161,651 -0.01(-0.15%)
Aug 19, 2021 5.631 5.653 5.559 5.597 1,479,880 -0.14(-2.39%)
Aug 18, 2021 5.709 5.803 5.704 5.734 1,291,466 +0.07(+1.21%)
Aug 17, 2021 5.726 5.751 5.606 5.666 1,604,244 -0.21(-3.50%)
Aug 16, 2021 5.880 5.880 5.829 5.871 990,544 -0.02(-0.29%)
Aug 13, 2021 5.897 5.914 5.867 5.889 1,044,509 -0.03(-0.43%)
Aug 12, 2021 5.923 5.931 5.889 5.914 1,053,441 -0.03(-0.43%)
Aug 11, 2021 5.880 5.949 5.863 5.940 1,183,239 +0.11(+1.91%)
Aug 10, 2021 5.769 5.841 5.747 5.829 983,750 +0.07(+1.19%)
Aug 09, 2021 5.751 5.794 5.726 5.760 969,259 -0.04(-0.74%)
Aug 06, 2021 5.760 5.803 5.743 5.803 1,017,912 +0.11(+1.96%)
Aug 05, 2021 5.666 5.726 5.657 5.691 1,125,400 +0.00(+0.00%)
Aug 04, 2021 5.666 5.717 5.653 5.691 1,556,793 +0.02(+0.30%)
Aug 03, 2021 5.614 5.674 5.554 5.674 1,610,791 +0.18(+3.28%)
Aug 02, 2021 5.563 5.594 5.473 5.494 1,695,846 +0.03(+0.63%)
Jul 30, 2021 5.469 5.511 5.447 5.460 2,017,463 -0.04(-0.78%)
Jul 29, 2021 5.520 5.533 5.469 5.503 966,505 +0.06(+1.10%)
Jul 28, 2021 5.443 5.460 5.374 5.443 3,355,378 -0.05(-0.94%)
Jul 27, 2021 5.451 5.520 5.426 5.494 1,415,731 +0.01(+0.16%)
Jul 26, 2021 5.426 5.520 5.426 5.486 1,364,015 +0.13(+2.40%)
Jul 23, 2021 5.374 5.400 5.336 5.357 1,642,264 +0.11(+2.12%)
Jul 22, 2021 5.340 5.340 5.229 5.246 1,529,198 -0.04(-0.81%)
Jul 21, 2021 5.160 5.289 5.160 5.289 4,045,909 +0.24(+4.75%)
Jul 20, 2021 4.920 5.074 4.907 5.049 1,836,158 +0.15(+2.97%)
Jul 19, 2021 4.963 4.971 4.881 4.903 4,870,956 -0.18(-3.54%)
Jul 16, 2021 5.186 5.194 5.074 5.083 1,426,821 -0.15(-2.95%)
Jul 15, 2021 5.203 5.263 5.186 5.237 1,189,949 -0.01(-0.16%)
Jul 14, 2021 5.271 5.297 5.203 5.246 1,102,382 +0.04(+0.82%)
Jul 13, 2021 5.229 5.233 5.169 5.203 1,543,361 -0.14(-2.57%)
Jul 12, 2021 5.237 5.340 5.216 5.340 1,104,100 +0.01(+0.16%)
Jul 09, 2021 5.203 5.331 5.186 5.331 2,007,059 +0.25(+4.89%)
Jul 08, 2021 5.143 5.151 5.040 5.083 2,925,714 -0.18(-3.42%)
Jul 07, 2021 5.237 5.289 5.186 5.263 1,695,462 -0.06(-1.13%)
Jul 06, 2021 5.469 5.473 5.314 5.323 2,063,681 -0.04(-0.80%)
Jul 02, 2021 5.443 5.443 5.349 5.366 1,091,375 -0.12(-2.19%)
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.