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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.620 4.620 4.542 4.595 4,845,976 -0.07(-1.42%)
Feb 25, 2021 4.802 4.831 4.645 4.661 7,692,538 -0.01(-0.18%)
Feb 24, 2021 4.595 4.670 4.587 4.670 2,173,277 +0.07(+1.62%)
Feb 23, 2021 4.612 4.628 4.540 4.595 3,945,083 +0.13(+2.96%)
Feb 22, 2021 4.430 4.505 4.430 4.463 2,757,792 -0.03(-0.73%)
Feb 19, 2021 4.480 4.538 4.480 4.496 1,901,010 +0.06(+1.30%)
Feb 18, 2021 4.447 4.468 4.410 4.439 2,652,074 +0.00(+0.00%)
Feb 17, 2021 4.406 4.439 4.373 4.439 2,383,337 -0.05(-1.10%)
Feb 16, 2021 4.472 4.505 4.430 4.488 2,141,446 +0.10(+2.26%)
Feb 12, 2021 4.340 4.406 4.340 4.389 1,807,074 +0.01(+0.19%)
Feb 11, 2021 4.340 4.381 4.327 4.381 1,413,655 +0.02(+0.57%)
Feb 10, 2021 4.430 4.455 4.348 4.356 1,998,842 +0.00(+0.00%)
Feb 09, 2021 4.364 4.381 4.336 4.356 3,622,762 -0.12(-2.58%)
Feb 08, 2021 4.422 4.488 4.422 4.472 3,087,332 +0.11(+2.46%)
Feb 05, 2021 4.364 4.381 4.323 4.364 3,754,265 +0.10(+2.32%)
Feb 04, 2021 4.224 4.290 4.224 4.265 3,521,736 +0.24(+5.94%)
Feb 03, 2021 3.960 4.034 3.927 4.026 4,353,090 +0.03(+0.83%)
Feb 02, 2021 3.894 3.997 3.882 3.993 3,689,423 +0.25(+6.61%)
Feb 01, 2021 3.795 3.795 3.737 3.746 2,740,133 -0.03(-0.87%)
Jan 29, 2021 3.828 3.857 3.762 3.779 4,229,396 -0.17(-4.38%)
Jan 28, 2021 3.927 3.968 3.911 3.952 2,504,115 +0.16(+4.13%)
Jan 27, 2021 3.886 3.886 3.787 3.795 4,162,873 -0.17(-4.37%)
Jan 26, 2021 3.968 4.006 3.952 3.968 3,026,122 +0.02(+0.42%)
Jan 25, 2021 3.935 3.960 3.869 3.952 4,095,659 -0.07(-1.84%)
Jan 22, 2021 4.059 4.080 3.989 4.026 4,838,825 -0.03(-0.81%)
Jan 21, 2021 4.100 4.117 4.034 4.059 2,577,347 -0.02(-0.40%)
Jan 20, 2021 4.043 4.084 4.010 4.076 1,719,215 +0.02(+0.41%)
Jan 19, 2021 4.084 4.084 4.026 4.059 2,925,525 -0.02(-0.61%)
Jan 15, 2021 4.125 4.146 4.010 4.084 3,147,381 -0.10(-2.37%)
Jan 14, 2021 4.175 4.208 4.166 4.183 2,156,719 -0.04(-0.98%)
Jan 13, 2021 4.241 4.257 4.199 4.224 3,354,350 -0.05(-1.16%)
Jan 12, 2021 4.274 4.298 4.249 4.274 6,413,721 -0.04(-0.96%)
Jan 11, 2021 4.232 4.323 4.224 4.315 5,536,837 -0.02(-0.57%)
Jan 08, 2021 4.348 4.352 4.278 4.340 5,355,894 -0.03(-0.75%)
Jan 07, 2021 4.381 4.406 4.356 4.373 4,280,136 -0.01(-0.19%)
Jan 06, 2021 4.315 4.418 4.315 4.381 4,470,843 +0.24(+5.78%)
Jan 05, 2021 4.092 4.166 4.084 4.142 2,379,304 +0.07(+1.62%)
Jan 04, 2021 4.125 4.133 4.051 4.076 6,393,367 +0.00(+0.00%)
Dec 31, 2020 4.076 4.076 4.076 3,944,672 -0.03(-0.80%)
Dec 30, 2020 4.133 4.171 4.093 4.109 3,944,672 +0.02(+0.61%)
Dec 29, 2020 4.150 4.154 4.076 4.084 2,883,094 -0.05(-1.20%)
Dec 28, 2020 4.026 4.150 4.001 4.133 11,484,334 +0.04(+1.01%)
Dec 24, 2020 4.076 4.100 4.059 4.092 1,375,214 +0.01(+0.20%)
Dec 23, 2020 4.001 4.092 4.001 4.084 3,601,600 +0.15(+3.77%)
Dec 22, 2020 3.968 4.001 3.927 3.935 2,714,566 +0.00(+0.00%)
Dec 21, 2020 3.861 3.952 3.845 3.935 5,420,404 -0.11(-2.65%)
Dec 18, 2020 4.051 4.072 4.026 4.043 5,597,581 -0.01(-0.20%)
Dec 17, 2020 4.084 4.100 4.051 4.051 2,835,139 +0.02(+0.61%)
Dec 16, 2020 4.059 4.063 4.001 4.026 3,351,306 -0.03(-0.81%)
Dec 15, 2020 4.051 4.117 4.039 4.059 4,868,996 +0.07(+1.65%)
Dec 14, 2020 4.067 4.084 3.981 3.993 3,263,965 +0.05(+1.26%)
Dec 11, 2020 3.944 3.985 3.927 3.944 5,123,904 -0.11(-2.65%)
Dec 10, 2020 4.010 4.076 3.993 4.051 4,383,941 -0.09(-2.19%)
Dec 09, 2020 4.150 4.166 4.092 4.142 6,029,290 +0.02(+0.40%)
Dec 08, 2020 4.150 4.183 4.117 4.125 7,150,280 -0.04(-0.99%)
Dec 07, 2020 4.216 4.232 4.158 4.166 6,276,580 -0.13(-3.07%)
Dec 04, 2020 4.133 4.307 4.133 4.298 17,327,872 +0.27(+6.76%)
Dec 03, 2020 4.051 4.100 4.026 4.026 15,549,140 -0.07(-1.81%)
Dec 02, 2020 3.960 4.100 3.944 4.100 15,605,111 +0.15(+3.76%)
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.