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 (%)
Aug 31, 2021 5.338 5.412 5.321 5.396 3,142,746 +0.04(+0.77%)
Aug 30, 2021 5.412 5.412 5.346 5.354 898,776 -0.06(-1.07%)
Aug 27, 2021 5.354 5.445 5.350 5.412 2,610,848 +0.00(+0.00%)
Aug 26, 2021 5.470 5.486 5.396 5.412 1,041,698 -0.12(-2.09%)
Aug 25, 2021 5.478 5.552 5.441 5.528 1,582,319 +0.20(+3.72%)
Aug 24, 2021 5.288 5.354 5.280 5.330 1,051,156 -0.06(-1.07%)
Aug 23, 2021 5.387 5.412 5.359 5.387 1,957,244 +0.01(+0.15%)
Aug 20, 2021 5.330 5.379 5.305 5.379 1,206,850 -0.01(-0.15%)
Aug 19, 2021 5.420 5.441 5.350 5.387 1,537,462 -0.13(-2.39%)
Aug 18, 2021 5.495 5.585 5.490 5.519 1,341,716 +0.07(+1.21%)
Aug 17, 2021 5.511 5.536 5.396 5.453 1,666,665 -0.20(-3.50%)
Aug 16, 2021 5.660 5.660 5.610 5.651 1,029,086 -0.02(-0.29%)
Aug 13, 2021 5.676 5.693 5.647 5.668 1,085,150 -0.02(-0.43%)
Aug 12, 2021 5.701 5.709 5.668 5.693 1,094,430 -0.02(-0.43%)
Aug 11, 2021 5.660 5.726 5.643 5.717 1,229,278 +0.11(+1.91%)
Aug 10, 2021 5.552 5.623 5.532 5.610 1,022,028 +0.07(+1.19%)
Aug 09, 2021 5.536 5.577 5.511 5.544 1,006,973 -0.04(-0.74%)
Aug 06, 2021 5.544 5.585 5.528 5.585 1,057,518 +0.11(+1.96%)
Aug 05, 2021 5.453 5.511 5.445 5.478 1,169,189 +0.00(+0.00%)
Aug 04, 2021 5.453 5.503 5.441 5.478 1,617,367 +0.02(+0.30%)
Aug 03, 2021 5.404 5.462 5.346 5.462 1,673,466 +0.17(+3.28%)
Aug 02, 2021 5.354 5.384 5.268 5.288 1,761,830 +0.03(+0.63%)
Jul 30, 2021 5.264 5.305 5.243 5.255 2,095,962 -0.04(-0.78%)
Jul 29, 2021 5.313 5.326 5.264 5.297 1,004,111 +0.06(+1.10%)
Jul 28, 2021 5.239 5.255 5.173 5.239 3,485,934 -0.05(-0.94%)
Jul 27, 2021 5.247 5.313 5.222 5.288 1,470,816 +0.01(+0.16%)
Jul 26, 2021 5.222 5.313 5.222 5.280 1,417,089 +0.12(+2.40%)
Jul 23, 2021 5.173 5.198 5.136 5.156 1,706,164 +0.11(+2.12%)
Jul 22, 2021 5.140 5.140 5.033 5.049 1,588,698 -0.04(-0.81%)
Jul 21, 2021 4.967 5.090 4.967 5.090 4,203,333 +0.23(+4.75%)
Jul 20, 2021 4.736 4.884 4.723 4.859 1,907,602 +0.14(+2.97%)
Jul 19, 2021 4.777 4.785 4.699 4.719 5,060,482 -0.17(-3.54%)
Jul 16, 2021 4.991 5.000 4.884 4.892 1,482,338 -0.15(-2.95%)
Jul 15, 2021 5.008 5.066 4.991 5.041 1,236,249 -0.01(-0.16%)
Jul 14, 2021 5.074 5.099 5.008 5.049 1,145,275 +0.04(+0.82%)
Jul 13, 2021 5.033 5.037 4.975 5.008 1,603,413 -0.13(-2.57%)
Jul 12, 2021 5.041 5.140 5.020 5.140 1,147,060 +0.01(+0.16%)
Jul 09, 2021 5.008 5.132 4.991 5.132 2,085,152 +0.24(+4.89%)
Jul 08, 2021 4.950 4.958 4.851 4.892 3,039,552 -0.17(-3.42%)
Jul 07, 2021 5.041 5.090 4.991 5.066 1,761,432 -0.06(-1.13%)
Jul 06, 2021 5.264 5.268 5.115 5.123 2,143,978 -0.04(-0.80%)
Jul 02, 2021 5.239 5.239 5.148 5.165 1,133,840 -0.12(-2.19%)
Jul 01, 2021 5.239 5.280 5.210 5.280 1,626,954 +0.16(+3.06%)
Jun 30, 2021 5.107 5.144 5.082 5.123 1,830,489 -0.03(-0.64%)
Jun 29, 2021 5.206 5.227 5.148 5.156 2,788,960 -0.07(-1.26%)
Jun 28, 2021 5.272 5.272 5.181 5.222 2,081,722 -0.13(-2.47%)
Jun 25, 2021 5.313 5.371 5.297 5.354 2,633,439 +0.04(+0.78%)
Jun 24, 2021 5.231 5.313 5.214 5.313 2,480,042 +0.12(+2.38%)
Jun 23, 2021 5.206 5.244 5.181 5.189 1,759,215 -0.01(-0.16%)
Jun 22, 2021 5.148 5.198 5.119 5.198 1,035,637 +0.02(+0.48%)
Jun 21, 2021 5.082 5.181 5.074 5.173 2,075,432 +0.08(+1.62%)
Jun 18, 2021 5.099 5.115 5.049 5.090 2,535,857 -0.16(-2.99%)
Jun 17, 2021 5.371 5.387 5.231 5.247 2,575,238 -0.05(-0.93%)
Jun 16, 2021 5.305 5.346 5.247 5.297 2,264,055 -0.07(-1.38%)
Jun 15, 2021 5.338 5.387 5.321 5.371 8,921,097 +0.07(+1.40%)
Jun 14, 2021 5.255 5.330 5.239 5.297 2,742,523 +0.04(+0.78%)
Jun 11, 2021 5.214 5.264 5.189 5.255 1,668,871 +0.01(+0.16%)
Jun 10, 2021 5.305 5.305 5.239 5.247 1,833,018 -0.01(-0.16%)
Jun 09, 2021 5.239 5.288 5.206 5.255 2,713,315 -0.04(-0.78%)
Jun 08, 2021 5.272 5.338 5.251 5.297 1,733,834 -0.02(-0.31%)
Jun 07, 2021 5.305 5.338 5.280 5.313 2,599,001 +0.08(+1.58%)
Jun 04, 2021 5.272 5.272 5.198 5.231 3,597,559 -0.05(-0.94%)
Jun 03, 2021 5.264 5.288 5.247 5.280 1,650,771 +0.03(+0.63%)
Jun 02, 2021 5.239 5.272 5.206 5.247 1,661,912 -0.01(-0.16%)
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.