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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 2.880 2.940 2.867 2.871 3,285,156 -0.04(-1.47%)
Jun 30, 2020 2.854 2.923 2.841 2.914 5,730,411 -0.02(-0.59%)
Jun 29, 2020 2.897 2.961 2.871 2.931 3,322,659 +0.10(+3.64%)
Jun 26, 2020 2.931 2.936 2.829 2.829 4,662,267 -0.15(-5.17%)
Jun 25, 2020 2.854 2.991 2.846 2.983 5,881,359 +0.11(+3.88%)
Jun 24, 2020 2.949 2.957 2.863 2.871 3,551,663 -0.15(-4.83%)
Jun 23, 2020 3.051 3.084 3.009 3.017 5,325,904 +0.09(+2.92%)
Jun 22, 2020 2.897 2.940 2.880 2.931 3,025,454 +0.03(+1.18%)
Jun 19, 2020 3.017 3.017 2.880 2.897 2,777,270 -0.03(-0.88%)
Jun 18, 2020 2.923 2.966 2.900 2.923 3,271,465 -0.05(-1.73%)
Jun 17, 2020 3.026 3.034 2.966 2.974 3,055,235 -0.02(-0.57%)
Jun 16, 2020 3.060 3.086 2.931 2.991 5,440,506 +0.03(+1.16%)
Jun 15, 2020 2.863 2.991 2.841 2.957 4,498,232 -0.05(-1.71%)
Jun 12, 2020 3.026 3.060 2.949 3.009 5,450,356 +0.12(+4.15%)
Jun 11, 2020 2.983 3.056 2.889 2.889 5,630,461 -0.27(-8.42%)
Jun 10, 2020 3.274 3.287 3.154 3.154 6,306,184 -0.13(-3.92%)
Jun 09, 2020 3.300 3.309 3.231 3.283 3,775,310 -0.13(-3.77%)
Jun 08, 2020 3.480 3.497 3.343 3.411 5,317,636 +0.07(+2.05%)
Jun 05, 2020 3.360 3.411 3.317 3.343 7,679,172 +0.23(+7.44%)
Jun 04, 2020 3.077 3.163 3.039 3.111 4,416,771 +0.08(+2.54%)
Jun 03, 2020 2.974 3.051 2.966 3.034 4,664,108 +0.17(+5.99%)
Jun 02, 2020 2.863 2.914 2.841 2.863 4,929,599 +0.13(+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.