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

11.13 -0.27 (-2.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.586 2.603 2.537 2.570 4,365,554 -0.07(-2.81%)
May 28, 2020 2.702 2.702 2.644 2.644 4,357,244 -0.02(-0.62%)
May 27, 2020 2.669 2.677 2.603 2.660 5,275,782 +0.11(+4.21%)
May 26, 2020 2.479 2.570 2.479 2.553 5,051,769 +0.22(+9.57%)
May 22, 2020 2.363 2.371 2.289 2.330 4,664,257 +0.02(+0.71%)
May 21, 2020 2.330 2.363 2.305 2.313 3,547,111 +0.00(+0.00%)
May 20, 2020 2.280 2.347 2.272 2.313 5,517,053 +0.01(+0.36%)
May 19, 2020 2.330 2.355 2.272 2.305 9,409,537 -0.19(-7.62%)
May 18, 2020 2.396 2.495 2.371 2.495 3,728,833 +0.19(+8.24%)
May 15, 2020 2.322 2.322 2.280 2.305 2,541,873 -0.02(-0.71%)
May 14, 2020 2.231 2.330 2.198 2.322 4,950,730 +0.05(+2.18%)
May 13, 2020 2.313 2.322 2.247 2.272 2,909,986 -0.06(-2.48%)
May 12, 2020 2.388 2.404 2.322 2.330 3,676,764 -0.04(-1.74%)
May 11, 2020 2.363 2.371 2.330 2.371 2,995,209 -0.06(-2.38%)
May 08, 2020 2.421 2.437 2.396 2.429 2,365,774 +0.07(+2.80%)
May 07, 2020 2.371 2.404 2.363 2.363 3,663,593 -0.04(-1.72%)
May 06, 2020 2.437 2.437 2.380 2.404 2,289,935 -0.06(-2.35%)
May 05, 2020 2.495 2.512 2.454 2.462 3,254,584 -0.05(-1.97%)
May 04, 2020 2.520 2.541 2.487 2.512 2,386,607 -0.07(-2.56%)
May 01, 2020 2.627 2.627 2.545 2.578 1,345,491 -0.07(-2.50%)
Apr 30, 2020 2.619 2.681 2.594 2.644 3,739,924 -0.16(-5.60%)
Apr 29, 2020 2.743 2.809 2.727 2.801 4,275,945 +0.22(+8.65%)
Apr 28, 2020 2.561 2.594 2.520 2.578 5,479,882 +0.20(+8.33%)
Apr 27, 2020 2.322 2.404 2.313 2.380 5,303,131 +0.10(+4.35%)
Apr 24, 2020 2.322 2.322 2.256 2.280 4,020,497 -0.06(-2.47%)
Apr 23, 2020 2.347 2.429 2.305 2.338 4,101,988 +0.06(+2.54%)
Apr 22, 2020 2.280 2.289 2.247 2.280 2,467,046 +0.07(+3.37%)
Apr 21, 2020 2.239 2.272 2.181 2.206 7,100,950 -0.13(-5.65%)
Apr 20, 2020 2.297 2.380 2.272 2.338 3,369,179 -0.05(-2.08%)
Apr 17, 2020 2.388 2.396 2.342 2.388 3,467,390 +0.07(+3.21%)
Apr 16, 2020 2.388 2.388 2.305 2.313 5,795,636 -0.11(-4.44%)
Apr 15, 2020 2.487 2.487 2.404 2.421 3,137,783 -0.20(-7.57%)
Apr 14, 2020 2.694 2.708 2.603 2.619 4,427,801 -0.02(-0.94%)
Apr 13, 2020 2.702 2.702 2.586 2.644 2,845,775 -0.02(-0.93%)
Apr 09, 2020 2.685 2.727 2.623 2.669 3,127,175 +0.03(+1.25%)
Apr 08, 2020 2.603 2.652 2.570 2.636 3,465,737 +0.08(+3.24%)
Apr 07, 2020 2.677 2.681 2.520 2.553 6,471,525 +0.10(+4.20%)
Apr 06, 2020 2.489 2.489 2.435 2.450 5,949,148 +0.16(+7.17%)
Apr 03, 2020 2.279 2.298 2.240 2.286 4,395,099 +0.06(+2.81%)
Apr 02, 2020 2.201 2.279 2.185 2.224 7,911,784 -0.04(-1.72%)
Apr 01, 2020 2.318 2.325 2.263 2.263 5,498,455 -0.12(-5.23%)
Mar 31, 2020 2.435 2.509 2.372 2.388 6,853,631 -0.16(-6.13%)
Mar 30, 2020 2.513 2.571 2.466 2.544 4,691,116 -0.07(-2.69%)
Mar 27, 2020 2.677 2.680 2.583 2.614 6,101,520 -0.21(-7.46%)
Mar 26, 2020 2.747 2.825 2.727 2.825 5,512,793 +0.12(+4.32%)
Mar 25, 2020 2.661 2.825 2.552 2.708 10,491,400 +0.17(+6.77%)
Mar 24, 2020 2.450 2.587 2.388 2.536 7,339,760 +0.22(+9.43%)
Mar 23, 2020 2.357 2.407 2.279 2.318 7,010,501 -0.02(-0.67%)
Mar 20, 2020 2.403 2.411 2.263 2.333 13,654,192 -0.01(-0.33%)
Mar 19, 2020 2.310 2.380 2.279 2.341 7,046,638 +0.03(+1.35%)
Mar 18, 2020 2.286 2.364 2.185 2.310 7,674,622 -0.12(-5.13%)
Mar 17, 2020 2.318 2.454 2.267 2.435 7,876,404 +0.18(+7.96%)
Mar 16, 2020 2.232 2.349 2.224 2.255 12,256,310 -0.59(-20.82%)
Mar 13, 2020 2.864 2.887 2.556 2.848 10,016,961 +0.23(+8.63%)
Mar 12, 2020 2.770 2.770 2.552 2.622 18,521,282 -0.41(-13.40%)
Mar 11, 2020 3.137 3.153 2.997 3.028 15,268,642 -0.16(-5.13%)
Mar 10, 2020 3.176 3.207 3.024 3.192 11,309,174 +0.16(+5.41%)
Mar 09, 2020 3.106 3.192 3.004 3.028 8,454,519 -0.50(-14.16%)
Mar 06, 2020 3.519 3.590 3.480 3.527 12,260,964 +0.00(+0.00%)
Mar 05, 2020 3.574 3.597 3.512 3.527 12,700,565 -0.28(-7.38%)
Mar 04, 2020 3.714 3.808 3.668 3.808 11,571,131 +0.14(+3.83%)
Mar 03, 2020 3.792 3.839 3.629 3.668 16,457,716 -0.13(-3.49%)
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.