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

5.235 +0.005 (+0.10%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 5.220 5.260 5.160 5.230 2,156,374 +0.05(+0.97%)
May 23, 2022 5.100 5.200 5.097 5.180 1,816,658 +0.17(+3.39%)
May 20, 2022 5.050 5.060 4.930 5.010 2,359,543 -0.01(-0.20%)
May 19, 2022 4.940 5.060 4.940 5.020 2,369,389 +0.00(+0.00%)
May 18, 2022 5.120 5.140 5.000 5.020 1,915,695 -0.16(-3.09%)
May 17, 2022 5.140 5.180 5.110 5.180 3,405,652 +0.13(+2.57%)
May 16, 2022 5.050 5.100 4.980 5.050 1,707,617 +0.01(+0.20%)
May 13, 2022 4.960 5.080 4.950 5.040 2,378,807 +0.18(+3.70%)
May 12, 2022 4.830 4.930 4.780 4.860 2,460,264 +0.02(+0.41%)
May 11, 2022 4.930 5.040 4.840 4.840 2,609,503 -0.07(-1.43%)
May 10, 2022 4.990 4.995 4.820 4.910 2,983,432 +0.10(+2.08%)
May 09, 2022 4.860 4.885 4.810 4.810 2,704,454 -0.05(-1.03%)
May 06, 2022 4.890 4.900 4.810 4.860 3,762,935 +0.04(+0.83%)
May 05, 2022 5.030 5.035 4.785 4.820 2,803,108 -0.38(-7.31%)
May 04, 2022 5.070 5.210 4.990 5.200 1,940,348 +0.03(+0.58%)
May 03, 2022 5.160 5.180 5.120 5.170 2,244,879 +0.07(+1.37%)
May 02, 2022 5.170 5.180 5.020 5.100 2,312,597 -0.09(-1.73%)
Apr 29, 2022 5.270 5.330 5.190 5.190 2,345,105 +0.16(+3.18%)
Apr 28, 2022 4.980 5.050 4.905 5.030 3,009,365 +0.08(+1.62%)
Apr 27, 2022 4.890 4.990 4.875 4.950 2,673,672 +0.00(+0.00%)
Apr 26, 2022 5.050 5.090 4.950 4.950 3,205,198 -0.34(-6.43%)
Apr 25, 2022 5.270 5.290 5.140 5.290 2,417,317 -0.05(-0.94%)
Apr 22, 2022 5.470 5.475 5.340 5.340 2,016,991 -0.13(-2.38%)
Apr 21, 2022 5.610 5.625 5.460 5.470 1,495,727 -0.03(-0.55%)
Apr 20, 2022 5.600 5.610 5.450 5.500 1,566,610 +0.00(+0.00%)
Apr 19, 2022 5.470 5.525 5.470 5.500 1,189,511 +0.05(+0.92%)
Apr 18, 2022 5.390 5.470 5.350 5.450 1,236,429 +0.04(+0.74%)
Apr 14, 2022 5.380 5.460 5.355 5.410 2,822,380 +0.03(+0.56%)
Apr 13, 2022 5.300 5.390 5.290 5.380 1,588,985 +0.04(+0.75%)
Apr 12, 2022 5.400 5.425 5.300 5.340 2,071,716 +0.01(+0.19%)
Apr 11, 2022 5.390 5.447 5.320 5.330 2,731,147 +0.04(+0.76%)
Apr 08, 2022 5.320 5.340 5.290 5.290 2,284,185 -0.04(-0.75%)
Apr 07, 2022 5.370 5.395 5.240 5.330 3,168,673 +0.06(+1.14%)
Apr 06, 2022 5.290 5.310 5.220 5.270 3,312,099 -0.38(-6.73%)
Apr 05, 2022 5.670 5.715 5.630 5.650 3,092,119 -0.18(-3.09%)
Apr 04, 2022 5.760 5.830 5.715 5.830 6,675,121 +0.07(+1.22%)
Apr 01, 2022 5.820 5.850 5.700 5.760 8,192,905 +0.07(+1.23%)
Mar 31, 2022 5.820 5.830 5.680 5.690 3,010,420 -0.25(-4.21%)
Mar 30, 2022 6.020 6.025 5.905 5.940 2,863,565 -0.11(-1.82%)
Mar 29, 2022 6.080 6.120 5.975 6.050 3,519,094 +0.30(+5.22%)
Mar 28, 2022 5.720 5.750 5.630 5.750 2,660,064 +0.07(+1.23%)
Mar 25, 2022 5.610 5.690 5.585 5.680 2,136,965 +0.02(+0.35%)
Mar 24, 2022 5.650 5.720 5.630 5.660 2,825,340 +0.00(+0.00%)
Mar 23, 2022 5.750 5.776 5.660 5.660 1,729,758 -0.22(-3.74%)
Mar 22, 2022 5.890 5.950 5.870 5.880 2,861,859 +0.04(+0.68%)
Mar 21, 2022 5.850 5.870 5.775 5.840 3,012,555 -0.01(-0.17%)
Mar 18, 2022 5.740 5.860 5.730 5.850 2,444,980 -0.05(-0.85%)
Mar 17, 2022 5.790 5.930 5.765 5.900 2,887,621 -0.01(-0.17%)
Mar 16, 2022 5.800 5.995 5.765 5.910 5,415,904 +0.26(+4.60%)
Mar 15, 2022 5.620 5.690 5.555 5.650 3,824,598 +0.09(+1.62%)
Mar 14, 2022 5.560 5.640 5.512 5.560 3,392,638 +0.17(+3.15%)
Mar 11, 2022 5.570 5.610 5.380 5.390 3,344,110 -0.12(-2.18%)
Mar 10, 2022 5.530 5.460 5.510 4,641,440 -0.02(-0.36%)
Mar 09, 2022 5.440 5.620 5.414 5.530 6,267,553 +0.37(+7.17%)
Mar 08, 2022 5.170 5.340 4.975 5.160 7,490,074 +0.36(+7.50%)
Mar 07, 2022 5.040 5.060 4.760 4.800 6,317,008 -0.49(-9.26%)
Mar 04, 2022 5.350 5.380 5.220 5.290 5,277,263 -0.35(-6.21%)
Mar 03, 2022 5.720 5.735 5.590 5.640 3,569,726 -0.17(-2.93%)
Mar 02, 2022 5.810 5.830 5.730 5.810 3,723,430 +0.20(+3.57%)
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.