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 (%)
May 29, 2020 2.582 2.599 2.533 2.566 4,371,936 -0.07(-2.81%)
May 28, 2020 2.698 2.698 2.640 2.640 4,363,614 -0.02(-0.62%)
May 27, 2020 2.665 2.673 2.599 2.657 5,283,493 +0.11(+4.21%)
May 26, 2020 2.475 2.566 2.475 2.549 5,059,154 +0.22(+9.57%)
May 22, 2020 2.360 2.368 2.285 2.327 4,671,074 +0.02(+0.71%)
May 21, 2020 2.327 2.360 2.302 2.310 3,552,296 +0.00(+0.00%)
May 20, 2020 2.277 2.343 2.269 2.310 5,525,117 +0.01(+0.36%)
May 19, 2020 2.327 2.351 2.269 2.302 9,423,291 -0.19(-7.62%)
May 18, 2020 2.393 2.492 2.368 2.492 3,734,284 +0.19(+8.24%)
May 15, 2020 2.318 2.318 2.277 2.302 2,545,589 -0.02(-0.71%)
May 14, 2020 2.228 2.327 2.195 2.318 4,957,967 +0.05(+2.18%)
May 13, 2020 2.310 2.318 2.244 2.269 2,914,240 -0.06(-2.48%)
May 12, 2020 2.384 2.401 2.318 2.327 3,682,138 -0.04(-1.74%)
May 11, 2020 2.360 2.368 2.327 2.368 2,999,588 -0.06(-2.38%)
May 08, 2020 2.417 2.434 2.393 2.426 2,369,233 +0.07(+2.80%)
May 07, 2020 2.368 2.401 2.360 2.360 3,668,948 -0.04(-1.72%)
May 06, 2020 2.434 2.434 2.376 2.401 2,293,282 -0.06(-2.35%)
May 05, 2020 2.492 2.508 2.450 2.459 3,259,341 -0.05(-1.97%)
May 04, 2020 2.516 2.537 2.483 2.508 2,390,096 -0.07(-2.56%)
May 01, 2020 2.624 2.624 2.541 2.574 1,347,458 -0.07(-2.50%)
Apr 30, 2020 2.615 2.677 2.591 2.640 3,745,391 -0.16(-5.60%)
Apr 29, 2020 2.739 2.805 2.723 2.797 4,282,195 +0.22(+8.65%)
Apr 28, 2020 2.558 2.591 2.516 2.574 5,487,892 +0.20(+8.33%)
Apr 27, 2020 2.318 2.401 2.310 2.376 5,310,882 +0.10(+4.35%)
Apr 24, 2020 2.318 2.318 2.252 2.277 4,026,374 -0.06(-2.47%)
Apr 23, 2020 2.343 2.426 2.302 2.335 4,107,984 +0.06(+2.54%)
Apr 22, 2020 2.277 2.285 2.244 2.277 2,470,652 +0.07(+3.37%)
Apr 21, 2020 2.236 2.269 2.178 2.203 7,111,330 -0.13(-5.65%)
Apr 20, 2020 2.294 2.376 2.269 2.335 3,374,104 -0.05(-2.08%)
Apr 17, 2020 2.384 2.393 2.339 2.384 3,472,458 +0.07(+3.21%)
Apr 16, 2020 2.384 2.384 2.302 2.310 5,804,108 -0.11(-4.44%)
Apr 15, 2020 2.483 2.483 2.401 2.417 3,142,369 -0.20(-7.57%)
Apr 14, 2020 2.690 2.704 2.599 2.615 4,434,274 -0.02(-0.94%)
Apr 13, 2020 2.698 2.698 2.582 2.640 2,849,935 -0.02(-0.93%)
Apr 09, 2020 2.681 2.723 2.619 2.665 3,131,746 +0.03(+1.25%)
Apr 08, 2020 2.599 2.648 2.566 2.632 3,470,803 +0.08(+3.24%)
Apr 07, 2020 2.673 2.677 2.516 2.549 6,480,984 +0.10(+4.15%)
Apr 06, 2020 2.487 2.487 2.432 2.448 5,955,003 +0.16(+7.17%)
Apr 03, 2020 2.276 2.296 2.237 2.284 4,399,424 +0.06(+2.81%)
Apr 02, 2020 2.198 2.276 2.183 2.222 7,919,570 -0.04(-1.72%)
Apr 01, 2020 2.315 2.323 2.261 2.261 5,503,866 -0.12(-5.23%)
Mar 31, 2020 2.432 2.506 2.370 2.386 6,860,376 -0.16(-6.14%)
Mar 30, 2020 2.510 2.569 2.463 2.541 4,695,733 -0.07(-2.69%)
Mar 27, 2020 2.674 2.678 2.580 2.612 6,107,525 -0.21(-7.46%)
Mar 26, 2020 2.744 2.822 2.725 2.822 5,518,218 +0.12(+4.32%)
Mar 25, 2020 2.658 2.822 2.549 2.705 10,501,725 +0.17(+6.77%)
Mar 24, 2020 2.448 2.584 2.386 2.534 7,346,983 +0.22(+9.43%)
Mar 23, 2020 2.354 2.404 2.276 2.315 7,017,400 -0.02(-0.67%)
Mar 20, 2020 2.401 2.409 2.261 2.331 13,667,628 -0.01(-0.33%)
Mar 19, 2020 2.308 2.378 2.276 2.339 7,053,572 +0.03(+1.35%)
Mar 18, 2020 2.284 2.362 2.183 2.308 7,682,174 -0.12(-5.13%)
Mar 17, 2020 2.315 2.452 2.265 2.432 7,884,155 +0.18(+7.96%)
Mar 16, 2020 2.230 2.347 2.222 2.253 12,268,371 -0.59(-20.82%)
Mar 13, 2020 2.861 2.884 2.553 2.845 10,026,819 +0.23(+8.63%)
Mar 12, 2020 2.768 2.768 2.549 2.619 18,539,508 -0.41(-13.40%)
Mar 11, 2020 3.134 3.150 2.994 3.025 15,283,668 -0.16(-5.13%)
Mar 10, 2020 3.173 3.204 3.021 3.188 11,320,303 +0.16(+5.41%)
Mar 09, 2020 3.103 3.188 3.001 3.025 8,462,839 -0.50(-14.16%)
Mar 06, 2020 3.516 3.586 3.477 3.524 12,273,030 +0.00(+0.00%)
Mar 05, 2020 3.570 3.594 3.508 3.524 12,713,064 -0.28(-7.38%)
Mar 04, 2020 3.711 3.804 3.664 3.804 11,582,518 +0.14(+3.83%)
Mar 03, 2020 3.789 3.836 3.625 3.664 16,473,911 -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.