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 (%)
Dec 31, 2020 4.234 4.234 4.234 3,796,936 -0.03(-0.80%)
Dec 30, 2020 4.294 4.333 4.252 4.269 3,796,936 +0.03(+0.61%)
Dec 29, 2020 4.311 4.316 4.234 4.243 2,775,116 -0.05(-1.20%)
Dec 28, 2020 4.183 4.311 4.157 4.294 11,054,220 +0.04(+1.01%)
Dec 24, 2020 4.234 4.260 4.217 4.251 1,323,709 +0.01(+0.20%)
Dec 23, 2020 4.157 4.251 4.157 4.243 3,466,712 +0.15(+3.77%)
Dec 22, 2020 4.123 4.157 4.080 4.089 2,612,899 +0.00(+0.00%)
Dec 21, 2020 4.011 4.106 3.994 4.089 5,217,398 -0.11(-2.65%)
Dec 18, 2020 4.209 4.230 4.183 4.200 5,387,939 -0.01(-0.20%)
Dec 17, 2020 4.243 4.260 4.209 4.209 2,728,957 +0.03(+0.61%)
Dec 16, 2020 4.217 4.221 4.157 4.183 3,225,792 -0.03(-0.81%)
Dec 15, 2020 4.209 4.277 4.196 4.217 4,686,641 +0.07(+1.65%)
Dec 14, 2020 4.226 4.243 4.136 4.149 3,141,723 +0.05(+1.26%)
Dec 11, 2020 4.097 4.140 4.080 4.097 4,932,002 -0.11(-2.65%)
Dec 10, 2020 4.166 4.234 4.149 4.209 4,219,753 -0.09(-2.19%)
Dec 09, 2020 4.311 4.329 4.251 4.303 5,803,479 +0.02(+0.40%)
Dec 08, 2020 4.311 4.346 4.277 4.286 6,882,486 -0.04(-0.99%)
Dec 07, 2020 4.380 4.397 4.320 4.329 6,041,508 -0.14(-3.07%)
Dec 04, 2020 4.294 4.474 4.294 4.466 16,678,904 +0.28(+6.76%)
Dec 03, 2020 4.209 4.260 4.183 4.183 14,966,789 -0.08(-1.81%)
Dec 02, 2020 4.114 4.260 4.097 4.260 15,020,664 +0.15(+3.76%)
Dec 01, 2020 4.003 4.114 4.003 4.106 6,920,391 +0.18(+4.58%)
Nov 30, 2020 4.011 4.037 3.926 3.926 7,700,719 -0.06(-1.51%)
Nov 27, 2020 3.934 4.018 3.926 3.986 4,373,281 +0.17(+4.49%)
Nov 25, 2020 3.797 3.849 3.754 3.814 3,942,311 -0.01(-0.22%)
Nov 24, 2020 3.703 3.831 3.694 3.823 5,320,182 +0.16(+4.45%)
Nov 23, 2020 3.669 3.686 3.617 3.660 3,723,924 +0.05(+1.42%)
Nov 20, 2020 3.617 3.643 3.600 3.609 2,575,202 -0.03(-0.71%)
Nov 19, 2020 3.557 3.643 3.549 3.634 5,023,012 +0.21(+6.00%)
Nov 18, 2020 3.566 3.591 3.446 3.429 9,622,957 -0.09(-2.68%)
Nov 17, 2020 3.454 3.549 3.420 3.523 8,782,338 -0.09(-2.38%)
Nov 16, 2020 3.806 3.814 3.549 3.609 19,817,722 +0.40(+12.57%)
Nov 13, 2020 3.154 3.223 3.146 3.206 3,256,073 +0.15(+4.76%)
Nov 12, 2020 3.034 3.103 3.017 3.060 3,916,734 -0.06(-1.92%)
Nov 11, 2020 3.129 3.163 3.103 3.120 4,381,634 +0.02(+0.55%)
Nov 10, 2020 3.060 3.120 3.026 3.103 6,005,078 +0.16(+5.54%)
Nov 09, 2020 2.931 2.974 2.846 2.940 8,763,011 +0.44(+17.47%)
Nov 06, 2020 2.546 2.554 2.503 2.503 2,806,903 -0.08(-2.99%)
Nov 05, 2020 2.546 2.589 2.529 2.580 3,750,087 +0.15(+5.99%)
Nov 04, 2020 2.469 2.494 2.426 2.434 3,891,086 -0.20(-7.49%)
Nov 03, 2020 2.571 2.640 2.563 2.631 4,478,015 +0.14(+5.50%)
Nov 02, 2020 2.469 2.494 2.447 2.494 4,047,438 +0.02(+0.69%)
Oct 30, 2020 2.426 2.477 2.409 2.477 4,921,035 +0.12(+5.09%)
Oct 29, 2020 2.323 2.387 2.293 2.357 4,697,539 +0.01(+0.37%)
Oct 28, 2020 2.383 2.409 2.340 2.349 4,012,837 -0.07(-2.84%)
Oct 27, 2020 2.503 2.520 2.409 2.417 2,956,123 -0.05(-2.08%)
Oct 26, 2020 2.477 2.486 2.434 2.469 3,521,094 -0.03(-1.37%)
Oct 23, 2020 2.537 2.537 2.494 2.503 4,436,398 +0.03(+1.04%)
Oct 22, 2020 2.426 2.477 2.409 2.477 3,865,099 +0.04(+1.76%)
Oct 21, 2020 2.434 2.469 2.426 2.434 1,830,038 -0.03(-1.05%)
Oct 20, 2020 2.443 2.494 2.443 2.460 4,318,638 +0.11(+4.74%)
Oct 19, 2020 2.349 2.396 2.331 2.349 2,736,553 +0.02(+0.74%)
Oct 16, 2020 2.289 2.357 2.271 2.331 4,919,869 +0.06(+2.64%)
Oct 15, 2020 2.211 2.280 2.207 2.271 2,013,957 +0.03(+1.14%)
Oct 14, 2020 2.297 2.297 2.246 2.246 2,215,737 -0.01(-0.38%)
Oct 13, 2020 2.306 2.306 2.246 2.254 3,749,580 -0.11(-4.71%)
Oct 12, 2020 2.366 2.374 2.340 2.366 1,737,263 -0.03(-1.43%)
Oct 09, 2020 2.434 2.443 2.383 2.400 2,555,135 -0.03(-1.41%)
Oct 08, 2020 2.451 2.451 2.413 2.434 2,071,626 +0.03(+1.07%)
Oct 07, 2020 2.434 2.451 2.391 2.409 2,138,174 -0.02(-0.71%)
Oct 06, 2020 2.494 2.503 2.417 2.426 6,279,840 +0.02(+0.71%)
Oct 05, 2020 2.374 2.417 2.370 2.409 3,164,027 +0.03(+1.08%)
Oct 02, 2020 2.314 2.387 2.306 2.383 2,011,931 +0.02(+0.72%)
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.