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 (%)
Oct 29, 2021 6.064 6.151 6.029 6.055 2,715,821 +0.33(+5.77%)
Oct 28, 2021 5.630 5.734 5.621 5.725 1,313,114 +0.10(+1.70%)
Oct 27, 2021 5.656 5.671 5.612 5.630 1,338,971 -0.07(-1.22%)
Oct 26, 2021 5.717 5.699 1,104,846 -0.03(-0.46%)
Oct 25, 2021 5.743 5.756 5.708 5.725 1,391,385 -0.02(-0.30%)
Oct 22, 2021 5.743 5.786 5.717 5.743 1,614,973 +0.01(+0.15%)
Oct 21, 2021 5.769 5.786 5.708 5.734 1,537,994 -0.18(-3.08%)
Oct 20, 2021 5.812 5.921 5.799 5.916 808,383 +0.08(+1.34%)
Oct 19, 2021 5.821 5.860 5.808 5.838 1,345,782 -0.02(-0.30%)
Oct 18, 2021 5.795 5.882 5.773 5.856 1,244,228 +0.03(+0.45%)
Oct 15, 2021 5.821 5.864 5.777 5.830 1,238,600 +0.16(+2.76%)
Oct 14, 2021 5.699 5.717 5.640 5.673 1,407,828 -0.05(-0.91%)
Oct 13, 2021 5.812 5.812 5.682 5.725 1,199,629 -0.16(-2.66%)
Oct 12, 2021 5.890 5.899 5.847 5.882 1,001,742 +0.03(+0.59%)
Oct 11, 2021 5.925 5.942 5.847 5.847 1,050,641 -0.08(-1.32%)
Oct 08, 2021 5.925 5.969 5.916 5.925 893,992 +0.02(+0.33%)
Oct 07, 2021 5.957 5.991 5.897 5.906 1,769,822 +0.01(+0.15%)
Oct 06, 2021 5.863 5.923 5.820 5.897 2,168,759 +0.00(+0.00%)
Oct 05, 2021 5.820 5.963 5.803 5.897 2,817,109 +0.28(+5.04%)
Oct 04, 2021 5.631 5.696 5.589 5.614 2,242,950 +0.00(+0.00%)
Oct 01, 2021 5.589 5.649 5.537 5.614 2,263,006 -0.03(-0.61%)
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%)
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.