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 (%)
Feb 29, 2024 9.617 9.617 9.530 9.598 965,476 -0.07(-0.70%)
Feb 28, 2024 9.742 9.761 9.660 9.665 1,057,353 -0.12(-1.18%)
Feb 27, 2024 9.752 9.810 9.742 9.781 685,829 -0.09(-0.88%)
Feb 26, 2024 9.848 9.887 9.829 9.868 551,193 +0.00(+0.00%)
Feb 23, 2024 9.781 9.887 9.771 9.868 1,486,554 +0.14(+1.39%)
Feb 22, 2024 9.752 9.795 9.689 9.733 1,978,160 +0.09(+0.90%)
Feb 21, 2024 9.646 9.704 9.626 9.646 2,557,487 +0.09(+0.91%)
Feb 20, 2024 9.395 9.559 9.395 9.559 1,772,024 +0.23(+2.48%)
Feb 16, 2024 9.347 9.385 9.284 9.327 757,782 -0.04(-0.41%)
Feb 15, 2024 9.308 9.434 9.308 9.366 1,886,800 -0.16(-1.72%)
Feb 14, 2024 9.511 9.549 9.472 9.530 550,162 +0.02(+0.20%)
Feb 13, 2024 9.559 9.607 9.491 9.511 3,385,006 -0.14(-1.40%)
Feb 12, 2024 9.578 9.655 9.549 9.646 2,196,024 +0.08(+0.81%)
Feb 09, 2024 9.462 9.569 9.429 9.569 1,397,014 +0.11(+1.12%)
Feb 08, 2024 9.443 9.472 9.433 9.462 1,910,118 +0.11(+1.13%)
Feb 07, 2024 9.337 9.356 9.250 9.356 2,340,699 -0.01(-0.10%)
Feb 06, 2024 9.453 9.453 9.366 9.366 2,097,079 +0.07(+0.73%)
Feb 05, 2024 9.260 9.298 9.212 9.298 2,056,304 -0.01(-0.10%)
Feb 02, 2024 9.279 9.347 9.270 9.308 2,050,281 +0.14(+1.58%)
Feb 01, 2024 9.154 9.163 9.018 9.163 1,694,049 +0.16(+1.82%)
Jan 31, 2024 9.115 9.144 8.999 8.999 1,740,464 +0.00(+0.00%)
Jan 30, 2024 8.884 9.028 8.884 8.999 1,334,827 +0.46(+5.42%)
Jan 29, 2024 8.372 8.536 8.339 8.536 1,145,368 +0.07(+0.80%)
Jan 26, 2024 8.440 8.469 8.411 8.469 620,463 +0.02(+0.23%)
Jan 25, 2024 8.508 8.517 8.401 8.450 1,476,324 -0.14(-1.57%)
Jan 24, 2024 8.614 8.628 8.575 8.585 624,065 +0.10(+1.14%)
Jan 23, 2024 8.459 8.508 8.440 8.488 1,365,726 -0.05(-0.56%)
Jan 22, 2024 8.508 8.556 8.508 8.536 609,716 +0.10(+1.14%)
Jan 19, 2024 8.353 8.440 8.324 8.440 649,140 -0.04(-0.46%)
Jan 18, 2024 8.488 8.498 8.406 8.479 556,421 +0.03(+0.34%)
Jan 17, 2024 8.392 8.459 8.387 8.450 750,111 -0.03(-0.34%)
Jan 16, 2024 8.479 8.536 8.430 8.479 1,135,561 -0.27(-3.09%)
Jan 12, 2024 8.758 8.807 8.700 8.749 668,486 +0.00(+0.00%)
Jan 11, 2024 8.845 8.864 8.701 8.749 727,639 -0.11(-1.20%)
Jan 10, 2024 8.845 8.893 8.826 8.855 604,409 +0.02(+0.22%)
Jan 09, 2024 8.797 8.873 8.739 8.835 1,949,220 -0.25(-2.76%)
Jan 08, 2024 9.086 9.096 9.028 9.086 578,701 +0.13(+1.40%)
Jan 05, 2024 8.942 9.033 8.932 8.961 593,344 +0.11(+1.20%)
Jan 04, 2024 8.864 8.932 8.835 8.855 1,095,710 +0.13(+1.44%)
Jan 03, 2024 8.749 8.768 8.700 8.729 591,692 -0.14(-1.63%)
Jan 02, 2024 8.826 8.884 8.826 8.874 833,732 +0.09(+0.99%)
Dec 29, 2023 8.768 8.805 8.734 8.787 802,424 +0.09(+1.00%)
Dec 28, 2023 8.739 8.758 8.700 8.700 619,072 -0.12(-1.31%)
Dec 27, 2023 8.787 8.816 8.768 8.816 740,185 +0.02(+0.22%)
Dec 26, 2023 8.700 8.797 8.700 8.797 429,024 +0.09(+1.00%)
Dec 22, 2023 8.768 8.778 8.681 8.710 1,064,138 +0.01(+0.11%)
Dec 21, 2023 8.710 8.720 8.653 8.700 1,016,655 +0.19(+2.27%)
Dec 20, 2023 8.604 8.647 8.498 8.508 1,044,822 -0.25(-2.86%)
Dec 19, 2023 8.691 8.768 8.681 8.758 816,548 +0.12(+1.34%)
Dec 18, 2023 8.652 8.672 8.633 8.643 869,722 +0.01(+0.11%)
Dec 15, 2023 8.662 8.715 8.633 8.633 1,113,967 -0.22(-2.51%)
Dec 14, 2023 8.816 8.893 8.768 8.855 814,713 -0.03(-0.33%)
Dec 13, 2023 8.758 8.911 8.720 8.884 856,599 +0.13(+1.43%)
Dec 12, 2023 8.729 8.778 8.710 8.758 703,596 -0.03(-0.33%)
Dec 11, 2023 8.768 8.797 8.739 8.787 843,033 -0.03(-0.33%)
Dec 08, 2023 8.758 8.835 8.749 8.816 708,621 +0.01(+0.11%)
Dec 07, 2023 8.729 8.816 8.700 8.807 932,222 -0.07(-0.76%)
Dec 06, 2023 8.980 8.995 8.864 8.874 732,795 -0.06(-0.65%)
Dec 05, 2023 8.999 9.014 8.922 8.932 867,190 -0.13(-1.38%)
Dec 04, 2023 9.019 9.077 8.999 9.057 1,865,967 +0.11(+1.19%)
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.