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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.314 5.357 5.280 5.340 2,496,537 -0.07(-1.27%)
May 27, 2021 5.366 5.413 5.340 5.409 2,574,905 +0.11(+2.10%)
May 26, 2021 5.246 5.310 5.229 5.297 1,781,669 +0.01(+0.16%)
May 25, 2021 5.349 5.366 5.280 5.289 1,914,203 -0.01(-0.16%)
May 24, 2021 5.280 5.323 5.259 5.297 1,958,761 -0.03(-0.48%)
May 21, 2021 5.306 5.331 5.271 5.323 1,893,309 +0.10(+1.97%)
May 20, 2021 5.186 5.220 5.151 5.220 22,614,452 +0.01(+0.16%)
May 19, 2021 5.203 5.237 5.139 5.211 6,105,585 -0.12(-2.25%)
May 18, 2021 5.340 5.374 5.305 5.331 8,441,222 +0.10(+1.97%)
May 17, 2021 5.203 5.237 5.174 5.229 5,003,537 -0.05(-0.97%)
May 14, 2021 5.177 5.280 5.169 5.280 1,829,095 +0.17(+3.36%)
May 13, 2021 5.040 5.117 5.031 5.109 3,354,061 +0.09(+1.71%)
May 12, 2021 5.100 5.126 5.006 5.023 1,883,402 -0.09(-1.68%)
May 11, 2021 5.083 5.164 5.074 5.109 3,401,099 +0.03(+0.68%)
May 10, 2021 5.151 5.186 5.066 5.074 2,470,184 +0.01(+0.17%)
May 07, 2021 4.954 5.066 4.946 5.066 1,613,819 +0.06(+1.20%)
May 06, 2021 4.954 5.006 4.899 5.006 1,735,808 +0.07(+1.39%)
May 05, 2021 4.929 4.937 4.894 4.937 1,644,768 +0.09(+1.77%)
May 04, 2021 4.869 4.886 4.783 4.851 2,505,538 +0.02(+0.35%)
May 03, 2021 4.851 4.869 4.800 4.834 2,393,296 +0.03(+0.71%)
Apr 30, 2021 4.860 4.877 4.791 4.800 2,392,034 +0.04(+0.90%)
Apr 29, 2021 4.800 4.813 4.715 4.757 2,444,634 +0.08(+1.65%)
Apr 28, 2021 4.654 4.689 4.641 4.680 1,366,483 +0.00(+0.00%)
Apr 27, 2021 4.629 4.689 4.603 4.680 1,373,668 +0.05(+1.11%)
Apr 26, 2021 4.594 4.650 4.594 4.629 1,690,131 +0.12(+2.66%)
Apr 23, 2021 4.500 4.526 4.474 4.509 1,422,643 +0.00(+0.00%)
Apr 22, 2021 4.526 4.551 4.491 4.509 2,269,656 +0.04(+0.96%)
Apr 21, 2021 4.363 4.483 4.354 4.466 1,949,348 +0.01(+0.19%)
Apr 20, 2021 4.551 4.551 4.440 4.457 2,210,695 -0.19(-4.06%)
Apr 19, 2021 4.637 4.689 4.629 4.646 2,695,108 +0.13(+2.85%)
Apr 16, 2021 4.466 4.517 4.453 4.517 2,161,965 +0.03(+0.76%)
Apr 15, 2021 4.551 4.556 4.444 4.483 2,230,876 -0.10(-2.24%)
Apr 14, 2021 4.543 4.603 4.543 4.586 1,135,491 +0.05(+1.13%)
Apr 13, 2021 4.526 4.551 4.487 4.534 1,072,926 -0.03(-0.75%)
Apr 12, 2021 4.551 4.577 4.543 4.569 1,243,602 +0.03(+0.57%)
Apr 09, 2021 4.543 4.564 4.509 4.543 2,933,721 -0.10(-2.21%)
Apr 08, 2021 4.560 4.654 4.530 4.646 1,346,130 +0.01(+0.18%)
Apr 07, 2021 4.603 4.637 4.581 4.637 1,574,660 +0.04(+0.93%)
Apr 06, 2021 4.620 4.633 4.577 4.594 1,585,029 +0.03(+0.56%)
Apr 05, 2021 4.543 4.577 4.534 4.569 1,107,534 +0.07(+1.52%)
Apr 01, 2021 4.491 4.509 4.466 4.500 1,880,913 +0.03(+0.57%)
Mar 31, 2021 4.509 4.509 4.449 4.474 2,333,931 -0.05(-1.14%)
Mar 30, 2021 4.500 4.543 4.491 4.526 2,200,671 +0.09(+2.13%)
Mar 29, 2021 4.474 4.506 4.406 4.431 2,938,600 -0.07(-1.52%)
Mar 26, 2021 4.491 4.526 4.466 4.500 2,097,798 +0.09(+1.94%)
Mar 25, 2021 4.354 4.431 4.323 4.414 3,220,768 +0.00(+0.00%)
Mar 24, 2021 4.406 4.474 4.397 4.414 2,837,343 +0.04(+0.98%)
Mar 23, 2021 4.423 4.448 4.354 4.371 3,892,254 -0.05(-1.16%)
Mar 22, 2021 4.466 4.466 4.406 4.423 4,429,631 -0.36(-7.53%)
Mar 19, 2021 4.791 4.813 4.744 4.783 3,158,422 -0.09(-1.76%)
Mar 18, 2021 4.903 5.006 4.860 4.869 6,323,329 -0.04(-0.87%)
Mar 17, 2021 4.894 4.929 4.843 4.911 4,748,885 +0.11(+2.32%)
Mar 16, 2021 4.826 4.826 4.740 4.800 2,408,131 -0.04(-0.88%)
Mar 15, 2021 4.869 4.894 4.757 4.843 2,646,053 -0.09(-1.91%)
Mar 12, 2021 4.894 4.937 4.860 4.937 1,982,064 +0.11(+2.31%)
Mar 11, 2021 4.766 4.843 4.740 4.826 5,486,918 +0.00(+0.00%)
Mar 10, 2021 4.809 4.834 4.740 4.826 4,867,834 +0.01(+0.18%)
Mar 09, 2021 4.766 4.843 4.706 4.817 3,369,539 -0.09(-1.92%)
Mar 08, 2021 4.894 4.920 4.860 4.911 4,003,079 +0.01(+0.17%)
Mar 05, 2021 4.903 4.911 4.791 4.903 3,643,293 +0.14(+2.88%)
Mar 04, 2021 4.809 4.851 4.714 4.766 3,357,841 -0.03(-0.71%)
Mar 03, 2021 4.783 4.869 4.766 4.800 3,031,156 +0.06(+1.27%)
Mar 02, 2021 4.723 4.757 4.697 4.740 2,244,554 -0.02(-0.36%)
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.