Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.14 -0.13 (-1.15%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.621 2.683 2.596 2.646 3,737,529 -0.16(-5.60%)
Apr 29, 2020 2.745 2.811 2.728 2.803 4,273,206 +0.22(+8.65%)
Apr 28, 2020 2.563 2.596 2.522 2.580 5,476,372 +0.20(+8.33%)
Apr 27, 2020 2.323 2.406 2.315 2.381 5,299,734 +0.10(+4.35%)
Apr 24, 2020 2.323 2.323 2.257 2.282 4,017,922 -0.06(-2.47%)
Apr 23, 2020 2.348 2.431 2.307 2.340 4,099,361 +0.06(+2.54%)
Apr 22, 2020 2.282 2.290 2.249 2.282 2,465,466 +0.07(+3.37%)
Apr 21, 2020 2.241 2.274 2.183 2.207 7,096,402 -0.13(-5.65%)
Apr 20, 2020 2.298 2.381 2.274 2.340 3,367,021 -0.05(-2.08%)
Apr 17, 2020 2.389 2.398 2.344 2.389 3,465,169 +0.07(+3.21%)
Apr 16, 2020 2.389 2.389 2.307 2.315 5,791,924 -0.11(-4.44%)
Apr 15, 2020 2.489 2.489 2.406 2.422 3,135,773 -0.20(-7.57%)
Apr 14, 2020 2.695 2.710 2.604 2.621 4,424,965 -0.02(-0.94%)
Apr 13, 2020 2.704 2.704 2.588 2.646 2,843,952 -0.02(-0.93%)
Apr 09, 2020 2.687 2.728 2.625 2.670 3,125,172 +0.03(+1.25%)
Apr 08, 2020 2.604 2.654 2.571 2.637 3,463,517 +0.08(+3.24%)
Apr 07, 2020 2.679 2.683 2.522 2.555 6,467,380 +0.10(+4.20%)
Apr 06, 2020 2.491 2.491 2.436 2.452 5,945,338 +0.16(+7.17%)
Apr 03, 2020 2.280 2.300 2.241 2.288 4,392,284 +0.06(+2.81%)
Apr 02, 2020 2.202 2.280 2.186 2.225 7,906,717 -0.04(-1.72%)
Apr 01, 2020 2.319 2.327 2.264 2.264 5,494,933 -0.12(-5.23%)
Mar 31, 2020 2.436 2.510 2.374 2.389 6,849,241 -0.16(-6.13%)
Mar 30, 2020 2.514 2.573 2.467 2.546 4,688,111 -0.07(-2.69%)
Mar 27, 2020 2.678 2.682 2.585 2.616 6,097,612 -0.21(-7.46%)
Mar 26, 2020 2.749 2.827 2.729 2.827 5,509,262 +0.12(+4.32%)
Mar 25, 2020 2.663 2.827 2.553 2.710 10,484,680 +0.17(+6.77%)
Mar 24, 2020 2.452 2.589 2.389 2.538 7,335,059 +0.22(+9.43%)
Mar 23, 2020 2.358 2.408 2.280 2.319 7,006,011 -0.02(-0.67%)
Mar 20, 2020 2.405 2.413 2.264 2.335 13,645,446 -0.01(-0.33%)
Mar 19, 2020 2.311 2.382 2.280 2.343 7,042,124 +0.03(+1.35%)
Mar 18, 2020 2.288 2.366 2.186 2.311 7,669,706 -0.12(-5.13%)
Mar 17, 2020 2.319 2.456 2.268 2.436 7,871,359 +0.18(+7.96%)
Mar 16, 2020 2.233 2.350 2.225 2.257 12,248,460 -0.59(-20.82%)
Mar 13, 2020 2.866 2.889 2.557 2.850 10,010,545 +0.23(+8.63%)
Mar 12, 2020 2.772 2.772 2.553 2.624 18,509,418 -0.41(-13.40%)
Mar 11, 2020 3.139 3.155 2.998 3.030 15,258,863 -0.16(-5.13%)
Mar 10, 2020 3.178 3.209 3.026 3.194 11,301,931 +0.16(+5.41%)
Mar 09, 2020 3.108 3.194 3.006 3.030 8,449,104 -0.50(-14.16%)
Mar 06, 2020 3.522 3.592 3.483 3.529 12,253,111 +0.00(+0.00%)
Mar 05, 2020 3.576 3.600 3.514 3.529 12,692,430 -0.28(-7.38%)
Mar 04, 2020 3.717 3.811 3.670 3.811 11,563,719 +0.14(+3.83%)
Mar 03, 2020 3.795 3.842 3.631 3.670 16,447,174 -0.13(-3.49%)
Mar 02, 2020 3.678 3.811 3.623 3.803 12,910,888 +0.09(+2.31%)
Feb 28, 2020 3.670 3.756 3.615 3.717 18,257,876 -0.10(-2.66%)
Feb 27, 2020 3.873 3.935 3.811 3.818 11,638,087 -0.12(-3.17%)
Feb 26, 2020 3.998 4.029 3.935 3.943 9,618,223 -0.02(-0.39%)
Feb 25, 2020 4.068 4.076 3.935 3.959 16,747,200 -0.16(-3.98%)
Feb 24, 2020 4.123 4.170 4.107 4.123 6,733,257 -0.19(-4.35%)
Feb 21, 2020 4.263 4.310 4.248 4.310 5,218,054 -0.02(-0.36%)
Feb 20, 2020 4.342 4.342 4.267 4.326 16,186,546 +0.02(+0.54%)
Feb 19, 2020 4.342 4.357 4.302 4.302 11,042,484 -0.03(-0.72%)
Feb 18, 2020 4.349 4.371 4.310 4.334 14,811,251 -0.07(-1.60%)
Feb 14, 2020 4.427 4.443 4.396 4.404 13,633,920 -0.05(-1.23%)
Feb 13, 2020 4.459 4.474 4.443 4.459 21,687,348 -0.07(-1.55%)
Feb 12, 2020 4.505 4.529 4.502 4.529 6,343,443 +0.08(+1.75%)
Feb 11, 2020 4.404 4.451 4.404 4.451 5,064,896 +0.01(+0.18%)
Feb 10, 2020 4.443 4.463 4.412 4.443 4,661,522 +0.03(+0.71%)
Feb 07, 2020 4.388 4.443 4.369 4.412 9,578,706 +0.07(+1.62%)
Feb 06, 2020 4.365 4.373 4.334 4.342 10,036,116 +0.16(+3.73%)
Feb 05, 2020 4.162 4.200 4.142 4.185 4,919,942 +0.12(+2.88%)
Feb 04, 2020 4.099 4.099 4.060 4.068 2,485,265 +0.09(+2.36%)
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.