Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.58 +0.33 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.514 7.563 7.490 7.553 1,469,619 -0.08(-1.01%)
Oct 30, 2023 7.630 7.683 7.620 7.630 1,301,226 +0.12(+1.54%)
Oct 27, 2023 7.639 7.639 7.495 7.514 826,461 -0.03(-0.38%)
Oct 26, 2023 7.553 7.572 7.507 7.543 826,128 +0.04(+0.51%)
Oct 25, 2023 7.582 7.591 7.485 7.504 1,952,931 -0.01(-0.13%)
Oct 24, 2023 7.543 7.567 7.495 7.514 778,853 -0.14(-1.77%)
Oct 23, 2023 7.649 7.736 7.620 7.649 756,016 -0.02(-0.25%)
Oct 20, 2023 7.736 7.746 7.654 7.668 1,496,706 -0.08(-1.00%)
Oct 19, 2023 7.746 7.832 7.726 7.746 2,190,847 +0.02(+0.25%)
Oct 18, 2023 7.842 7.847 7.726 7.726 755,816 -0.18(-2.32%)
Oct 17, 2023 7.784 7.929 7.784 7.909 1,623,869 +0.08(+0.99%)
Oct 16, 2023 7.832 7.842 7.774 7.832 828,830 +0.11(+1.37%)
Oct 13, 2023 7.813 7.852 7.717 7.726 978,983 -0.14(-1.84%)
Oct 12, 2023 7.938 7.938 7.842 7.871 821,993 -0.08(-0.97%)
Oct 11, 2023 7.919 7.986 7.919 7.948 1,343,248 +0.14(+1.85%)
Oct 10, 2023 7.842 7.885 7.774 7.803 967,002 +0.21(+2.80%)
Oct 09, 2023 7.533 7.601 7.524 7.591 752,951 -0.13(-1.62%)
Oct 06, 2023 7.591 7.755 7.535 7.717 1,079,970 +0.06(+0.75%)
Oct 05, 2023 7.659 7.697 7.584 7.659 1,404,782 +0.07(+0.87%)
Oct 04, 2023 7.593 7.598 7.513 7.593 1,251,139 +0.01(+0.12%)
Oct 03, 2023 7.650 7.659 7.574 7.584 1,632,686 +0.01(+0.12%)
Oct 02, 2023 7.706 7.721 7.555 7.574 1,141,190 -0.03(-0.37%)
Sep 29, 2023 7.716 7.735 7.584 7.603 976,849 -0.01(-0.12%)
Sep 28, 2023 7.555 7.669 7.551 7.612 3,527,029 +0.23(+3.07%)
Sep 27, 2023 7.423 7.423 7.338 7.385 1,601,078 +0.09(+1.30%)
Sep 26, 2023 7.338 7.404 7.291 7.291 827,177 -0.11(-1.53%)
Sep 25, 2023 7.404 7.398 7.366 7.404 803,801 -0.09(-1.13%)
Sep 22, 2023 7.546 7.551 7.470 7.489 673,869 +0.00(+0.00%)
Sep 21, 2023 7.480 7.555 7.470 7.489 1,078,235 +0.00(+0.00%)
Sep 20, 2023 7.555 7.603 7.489 7.489 1,110,648 +0.12(+1.67%)
Sep 19, 2023 7.319 7.385 7.300 7.366 635,410 +0.16(+2.23%)
Sep 18, 2023 7.263 7.263 7.170 7.206 807,334 -0.04(-0.52%)
Sep 15, 2023 7.253 7.281 7.234 7.244 886,277 -0.06(-0.78%)
Sep 14, 2023 7.291 7.329 7.286 7.300 629,981 +0.10(+1.44%)
Sep 13, 2023 7.272 7.281 7.178 7.196 634,245 -0.02(-0.26%)
Sep 12, 2023 7.178 7.234 7.168 7.215 916,747 +0.04(+0.53%)
Sep 11, 2023 7.187 7.225 7.168 7.178 898,154 +0.11(+1.60%)
Sep 08, 2023 7.026 7.088 7.003 7.064 571,937 +0.05(+0.67%)
Sep 07, 2023 7.074 7.093 7.017 7.017 600,116 -0.08(-1.20%)
Sep 06, 2023 7.149 7.178 7.083 7.102 1,502,550 -0.14(-1.96%)
Sep 05, 2023 7.329 7.348 7.234 7.244 1,213,041 -0.13(-1.79%)
Sep 01, 2023 7.565 7.565 7.376 7.376 2,179,958 -0.12(-1.64%)
Aug 31, 2023 7.574 7.579 7.442 7.499 1,267,699 -0.13(-1.73%)
Aug 30, 2023 7.669 7.725 7.626 7.631 692,988 +0.03(+0.37%)
Aug 29, 2023 7.518 7.603 7.494 7.603 896,175 +0.12(+1.64%)
Aug 28, 2023 7.442 7.499 7.442 7.480 649,378 +0.14(+1.93%)
Aug 25, 2023 7.385 7.385 7.274 7.338 654,953 +0.03(+0.39%)
Aug 24, 2023 7.310 7.381 7.310 7.310 647,472 +0.04(+0.52%)
Aug 23, 2023 7.215 7.300 7.215 7.272 1,437,126 +0.01(+0.13%)
Aug 22, 2023 7.385 7.385 7.253 7.263 804,664 -0.06(-0.77%)
Aug 21, 2023 7.291 7.338 7.263 7.319 857,321 +0.06(+0.78%)
Aug 18, 2023 7.196 7.263 7.178 7.263 1,253,888 +0.02(+0.26%)
Aug 17, 2023 7.319 7.319 7.215 7.244 1,271,287 -0.03(-0.39%)
Aug 16, 2023 7.291 7.324 7.255 7.272 1,953,948 -0.04(-0.52%)
Aug 15, 2023 7.366 7.366 7.300 7.310 732,508 -0.09(-1.28%)
Aug 14, 2023 7.423 7.456 7.397 7.404 837,806 -0.04(-0.51%)
Aug 11, 2023 7.461 7.480 7.423 7.442 3,415,549 +0.00(+0.00%)
Aug 10, 2023 7.404 7.525 7.398 7.442 1,936,261 +0.25(+3.41%)
Aug 09, 2023 7.159 7.225 7.131 7.196 1,890,014 +0.03(+0.40%)
Aug 08, 2023 7.045 7.168 6.993 7.168 1,223,258 -0.10(-1.43%)
Aug 07, 2023 7.244 7.281 7.220 7.272 790,495 +0.08(+1.18%)
Aug 04, 2023 7.187 7.244 7.168 7.187 1,385,206 +0.06(+0.79%)
Aug 03, 2023 7.074 7.145 7.045 7.130 1,116,219 +0.05(+0.67%)
Aug 02, 2023 7.130 7.130 7.060 7.083 828,687 -0.17(-2.34%)
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.