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

4.745 -0.145 (-2.97%)
Streaming Delayed Price Updated: 1:34 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 4.820 4.900 4.820 4.890 2,060,038 +0.29(+6.30%)
Oct 03, 2022 4.500 4.610 4.470 4.600 1,985,309 +0.15(+3.37%)
Sep 30, 2022 4.430 4.530 4.430 4.450 2,399,702 +0.00(+0.00%)
Sep 29, 2022 4.420 4.450 4.360 4.450 2,166,365 -0.07(-1.55%)
Sep 28, 2022 4.410 4.539 4.400 4.520 2,818,311 +0.11(+2.49%)
Sep 27, 2022 4.440 4.480 4.380 4.410 2,694,336 -0.11(-2.43%)
Sep 26, 2022 4.550 4.610 4.500 4.520 2,259,373 -0.07(-1.53%)
Sep 23, 2022 4.650 4.650 4.540 4.590 2,076,769 -0.21(-4.37%)
Sep 22, 2022 4.860 4.875 4.770 4.800 1,622,647 +0.03(+0.63%)
Sep 21, 2022 4.870 4.885 4.760 4.770 1,811,982 -0.09(-1.85%)
Sep 20, 2022 4.880 4.910 4.810 4.860 2,753,696 -0.08(-1.62%)
Sep 19, 2022 4.850 4.950 4.840 4.940 983,166 +0.01(+0.20%)
Sep 16, 2022 4.870 4.930 4.850 4.930 1,464,221 +0.00(+0.00%)
Sep 15, 2022 4.890 4.995 4.880 4.930 1,632,997 +0.06(+1.23%)
Sep 14, 2022 4.830 4.880 4.810 4.870 1,567,986 +0.04(+0.83%)
Sep 13, 2022 4.840 4.925 4.810 4.830 2,368,936 -0.14(-2.82%)
Sep 12, 2022 4.970 5.010 4.955 4.970 2,048,383 +0.13(+2.69%)
Sep 09, 2022 4.820 4.860 4.810 4.840 1,926,050 +0.24(+5.22%)
Sep 08, 2022 4.450 4.610 4.440 4.600 2,489,338 +0.13(+2.91%)
Sep 07, 2022 4.340 4.490 4.322 4.470 2,750,736 +0.08(+1.82%)
Sep 06, 2022 4.410 4.445 4.360 4.390 1,580,771 -0.01(-0.23%)
Sep 02, 2022 4.470 4.540 4.360 4.400 3,379,275 -0.02(-0.45%)
Sep 01, 2022 4.440 4.440 4.335 4.420 2,092,533 -0.02(-0.45%)
Aug 31, 2022 4.470 4.520 4.430 4.440 1,789,041 -0.02(-0.45%)
Aug 30, 2022 4.500 4.520 4.420 4.460 2,384,606 +0.04(+0.90%)
Aug 29, 2022 4.450 4.460 4.370 4.420 2,933,141 +0.03(+0.68%)
Aug 26, 2022 4.560 4.560 4.390 4.390 2,326,617 -0.14(-3.09%)
Aug 25, 2022 4.460 4.550 4.450 4.530 2,450,970 +0.02(+0.44%)
Aug 24, 2022 4.480 4.540 4.455 4.510 1,557,046 -0.02(-0.44%)
Aug 23, 2022 4.570 4.590 4.530 4.530 4,043,017 -0.01(-0.22%)
Aug 22, 2022 4.550 4.550 4.480 4.540 3,852,627 -0.14(-2.99%)
Aug 19, 2022 4.690 4.710 4.665 4.680 1,799,326 -0.22(-4.49%)
Aug 18, 2022 4.930 4.950 4.870 4.900 2,179,683 +0.00(+0.00%)
Aug 17, 2022 4.880 4.935 4.870 4.900 1,367,680 -0.04(-0.81%)
Aug 16, 2022 4.880 4.970 4.870 4.940 3,395,671 +0.04(+0.82%)
Aug 15, 2022 4.830 4.900 4.815 4.900 2,583,770 -0.03(-0.61%)
Aug 12, 2022 4.880 4.930 4.845 4.930 7,638,248 +0.08(+1.65%)
Aug 11, 2022 4.870 4.900 4.840 4.850 2,429,993 +0.01(+0.21%)
Aug 10, 2022 4.810 4.855 4.800 4.840 4,014,703 +0.07(+1.47%)
Aug 09, 2022 4.770 4.795 4.752 4.770 2,110,879 +0.05(+1.06%)
Aug 08, 2022 4.700 4.745 4.695 4.720 5,408,822 +0.01(+0.21%)
Aug 05, 2022 4.650 4.710 4.645 4.710 3,492,981 +0.07(+1.51%)
Aug 04, 2022 4.650 4.690 4.620 4.640 4,088,868 +0.03(+0.65%)
Aug 03, 2022 4.570 4.630 4.545 4.610 2,001,812 +0.16(+3.60%)
Aug 02, 2022 4.540 4.540 4.450 4.450 2,815,782 -0.02(-0.45%)
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.