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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.269 2.310 2.252 2.261 3,910,842 +0.03(+1.48%)
Sep 29, 2020 2.252 2.261 2.211 2.228 4,921,488 -0.05(-2.17%)
Sep 28, 2020 2.228 2.285 2.219 2.277 4,599,399 +0.07(+2.99%)
Sep 25, 2020 2.203 2.211 2.178 2.211 4,375,329 +0.02(+0.75%)
Sep 24, 2020 2.153 2.211 2.129 2.195 7,466,632 +0.14(+6.83%)
Sep 23, 2020 2.153 2.178 2.054 2.054 7,336,637 -0.03(-1.58%)
Sep 22, 2020 2.129 2.145 2.063 2.087 5,365,828 -0.02(-1.17%)
Sep 21, 2020 2.129 2.153 2.079 2.112 7,457,497 -0.14(-6.23%)
Sep 18, 2020 2.269 2.281 2.228 2.252 7,312,175 -0.08(-3.53%)
Sep 17, 2020 2.302 2.351 2.285 2.335 3,471,694 +0.01(+0.35%)
Sep 16, 2020 2.277 2.351 2.269 2.327 3,140,911 +0.00(+0.00%)
Sep 15, 2020 2.368 2.376 2.318 2.327 6,985,776 -0.07(-3.09%)
Sep 14, 2020 2.401 2.421 2.376 2.401 4,149,928 +0.04(+1.75%)
Sep 11, 2020 2.376 2.384 2.343 2.360 3,139,260 -0.04(-1.72%)
Sep 10, 2020 2.450 2.475 2.393 2.401 4,952,757 -0.02(-1.02%)
Sep 09, 2020 2.401 2.442 2.388 2.426 2,865,127 +0.02(+1.03%)
Sep 08, 2020 2.426 2.426 2.384 2.401 4,388,831 -0.11(-4.28%)
Sep 04, 2020 2.475 2.516 2.434 2.508 8,831,868 +0.17(+7.04%)
Sep 03, 2020 2.384 2.426 2.335 2.343 10,095,818 +0.03(+1.43%)
Sep 02, 2020 2.327 2.327 2.294 2.310 4,696,403 -0.07(-2.78%)
Sep 01, 2020 2.384 2.401 2.360 2.376 4,081,808 -0.01(-0.35%)
Aug 31, 2020 2.450 2.459 2.376 2.384 3,380,359 -0.14(-5.56%)
Aug 28, 2020 2.516 2.537 2.483 2.525 3,645,906 +0.08(+3.38%)
Aug 27, 2020 2.434 2.450 2.417 2.442 3,194,714 +0.01(+0.34%)
Aug 26, 2020 2.442 2.465 2.434 2.434 2,613,223 +0.02(+0.68%)
Aug 25, 2020 2.475 2.500 2.393 2.417 3,613,014 +0.04(+1.74%)
Aug 24, 2020 2.360 2.393 2.327 2.376 2,725,376 +0.04(+1.77%)
Aug 21, 2020 2.310 2.343 2.302 2.335 3,272,709 -0.04(-1.74%)
Aug 20, 2020 2.384 2.384 2.360 2.376 4,520,691 -0.04(-1.71%)
Aug 19, 2020 2.434 2.471 2.409 2.417 10,531,603 +0.00(+0.00%)
Aug 18, 2020 2.467 2.467 2.401 2.417 6,702,680 -0.03(-1.35%)
Aug 17, 2020 2.483 2.492 2.442 2.450 2,669,819 +0.00(+0.00%)
Aug 14, 2020 2.426 2.467 2.417 2.450 4,648,045 -0.04(-1.66%)
Aug 13, 2020 2.508 2.533 2.475 2.492 4,026,123 -0.05(-1.95%)
Aug 12, 2020 2.632 2.632 2.537 2.541 3,384,752 -0.04(-1.60%)
Aug 11, 2020 2.591 2.624 2.566 2.582 5,605,825 +0.08(+3.30%)
Aug 10, 2020 2.467 2.508 2.467 2.500 3,807,596 +0.02(+1.00%)
Aug 07, 2020 2.409 2.483 2.405 2.475 5,651,397 -0.07(-2.91%)
Aug 06, 2020 2.525 2.558 2.508 2.549 4,116,246 -0.03(-1.28%)
Aug 05, 2020 2.624 2.632 2.574 2.582 3,871,220 -0.11(-3.99%)
Aug 04, 2020 2.624 2.690 2.624 2.690 5,685,665 +0.09(+3.49%)
Aug 03, 2020 2.582 2.624 2.560 2.599 4,145,482 +0.07(+2.61%)
Jul 31, 2020 2.599 2.599 2.508 2.533 6,195,858 -0.10(-3.76%)
Jul 30, 2020 2.549 2.632 2.533 2.632 4,893,579 -0.21(-7.54%)
Jul 29, 2020 2.780 2.846 2.747 2.846 2,552,364 -0.06(-1.99%)
Jul 28, 2020 2.888 2.912 2.871 2.904 2,917,454 +0.02(+0.86%)
Jul 27, 2020 2.871 2.912 2.863 2.879 8,264,798 -0.06(-1.97%)
Jul 24, 2020 2.970 2.987 2.929 2.937 2,341,112 -0.02(-0.84%)
Jul 23, 2020 2.962 2.995 2.937 2.962 2,915,527 -0.03(-1.10%)
Jul 22, 2020 2.987 3.020 2.978 2.995 4,610,605 +0.04(+1.40%)
Jul 21, 2020 3.003 3.028 2.954 2.954 8,453,809 -0.02(-0.83%)
Jul 20, 2020 2.954 2.995 2.945 2.978 6,451,634 -0.02(-0.55%)
Jul 17, 2020 3.003 3.011 2.974 2.995 2,092,517 -0.02(-0.82%)
Jul 16, 2020 3.011 3.061 3.007 3.020 2,940,871 -0.01(-0.27%)
Jul 15, 2020 3.028 3.061 2.997 3.028 2,381,233 +0.07(+2.23%)
Jul 14, 2020 2.888 2.962 2.884 2.962 5,016,625 +0.05(+1.70%)
Jul 13, 2020 2.978 2.995 2.900 2.912 5,142,494 -0.02(-0.56%)
Jul 10, 2020 2.830 2.937 2.830 2.929 4,621,137 +0.11(+3.80%)
Jul 09, 2020 2.904 2.908 2.813 2.822 4,191,438 -0.09(-3.12%)
Jul 08, 2020 2.879 2.937 2.855 2.912 3,970,150 -0.01(-0.28%)
Jul 07, 2020 3.003 3.003 2.912 2.921 4,191,493 -0.12(-3.80%)
Jul 06, 2020 3.061 3.090 3.020 3.036 4,350,066 +0.12(+4.25%)
Jul 02, 2020 2.945 2.995 2.912 2.912 4,837,007 +0.15(+5.37%)
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.