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

11.97 +0.12 (+1.05%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.683 2.700 2.631 2.666 4,208,197 -0.08(-2.81%)
May 28, 2020 2.803 2.803 2.743 2.743 4,200,186 -0.02(-0.62%)
May 27, 2020 2.769 2.777 2.700 2.760 5,085,615 +0.11(+4.21%)
May 26, 2020 2.571 2.666 2.571 2.649 4,869,677 +0.23(+9.57%)
May 22, 2020 2.451 2.460 2.374 2.417 4,496,132 +0.02(+0.71%)
May 21, 2020 2.417 2.451 2.391 2.400 3,419,255 +0.00(+0.00%)
May 20, 2020 2.366 2.434 2.357 2.400 5,318,189 +0.01(+0.36%)
May 19, 2020 2.417 2.443 2.357 2.391 9,070,368 -0.20(-7.62%)
May 18, 2020 2.486 2.589 2.460 2.589 3,594,426 +0.20(+8.24%)
May 15, 2020 2.409 2.409 2.366 2.391 2,450,251 -0.02(-0.71%)
May 14, 2020 2.314 2.417 2.280 2.409 4,772,280 +0.05(+2.18%)
May 13, 2020 2.400 2.409 2.331 2.357 2,805,095 -0.06(-2.48%)
May 12, 2020 2.477 2.494 2.409 2.417 3,544,234 -0.04(-1.74%)
May 11, 2020 2.451 2.460 2.417 2.460 2,887,246 -0.06(-2.38%)
May 08, 2020 2.511 2.529 2.486 2.520 2,280,499 +0.07(+2.80%)
May 07, 2020 2.460 2.494 2.451 2.451 3,531,538 -0.04(-1.72%)
May 06, 2020 2.529 2.529 2.469 2.494 2,207,393 -0.06(-2.35%)
May 05, 2020 2.589 2.606 2.546 2.554 3,137,272 -0.05(-1.97%)
May 04, 2020 2.614 2.636 2.580 2.606 2,300,581 -0.07(-2.56%)
May 01, 2020 2.726 2.726 2.640 2.674 1,296,992 -0.07(-2.50%)
Apr 30, 2020 2.717 2.781 2.691 2.743 3,605,118 -0.16(-5.60%)
Apr 29, 2020 2.846 2.914 2.829 2.906 4,121,817 +0.23(+8.65%)
Apr 28, 2020 2.657 2.691 2.614 2.674 5,282,358 +0.21(+8.33%)
Apr 27, 2020 2.409 2.494 2.400 2.469 5,111,978 +0.10(+4.35%)
Apr 24, 2020 2.409 2.409 2.340 2.366 3,875,578 -0.06(-2.47%)
Apr 23, 2020 2.434 2.520 2.391 2.426 3,954,131 +0.06(+2.54%)
Apr 22, 2020 2.366 2.374 2.331 2.366 2,378,121 +0.08(+3.37%)
Apr 21, 2020 2.323 2.357 2.263 2.289 6,844,995 -0.14(-5.65%)
Apr 20, 2020 2.383 2.469 2.357 2.426 3,247,736 -0.05(-2.08%)
Apr 17, 2020 2.477 2.486 2.430 2.477 3,342,407 +0.08(+3.21%)
Apr 16, 2020 2.477 2.477 2.391 2.400 5,586,731 -0.11(-4.44%)
Apr 15, 2020 2.580 2.580 2.494 2.511 3,024,681 -0.21(-7.57%)
Apr 14, 2020 2.794 2.810 2.700 2.717 4,268,200 -0.03(-0.94%)
Apr 13, 2020 2.803 2.803 2.683 2.743 2,743,198 -0.03(-0.93%)
Apr 09, 2020 2.786 2.829 2.721 2.769 3,014,455 +0.03(+1.25%)
Apr 08, 2020 2.700 2.751 2.666 2.734 3,340,813 +0.09(+3.24%)
Apr 07, 2020 2.777 2.781 2.614 2.649 6,238,257 +0.11(+4.20%)
Apr 06, 2020 2.582 2.582 2.526 2.542 5,734,710 +0.17(+7.17%)
Apr 03, 2020 2.364 2.384 2.323 2.372 4,236,676 +0.06(+2.81%)
Apr 02, 2020 2.283 2.364 2.267 2.307 7,626,602 -0.04(-1.72%)
Apr 01, 2020 2.404 2.412 2.348 2.348 5,300,262 -0.13(-5.23%)
Mar 31, 2020 2.526 2.603 2.461 2.477 6,606,590 -0.16(-6.13%)
Mar 30, 2020 2.607 2.667 2.558 2.639 4,522,024 -0.07(-2.69%)
Mar 27, 2020 2.777 2.781 2.680 2.712 5,881,590 -0.22(-7.46%)
Mar 26, 2020 2.850 2.930 2.829 2.930 5,314,083 +0.12(+4.32%)
Mar 25, 2020 2.760 2.930 2.647 2.809 10,113,235 +0.18(+6.77%)
Mar 24, 2020 2.542 2.684 2.477 2.631 7,075,197 +0.23(+9.43%)
Mar 23, 2020 2.445 2.497 2.364 2.404 6,757,806 -0.02(-0.67%)
Mar 20, 2020 2.493 2.501 2.348 2.420 13,162,023 -0.01(-0.33%)
Mar 19, 2020 2.396 2.469 2.364 2.429 6,792,640 +0.03(+1.35%)
Mar 18, 2020 2.372 2.453 2.267 2.396 7,397,988 -0.13(-5.13%)
Mar 17, 2020 2.404 2.546 2.352 2.526 7,592,497 +0.19(+7.96%)
Mar 16, 2020 2.315 2.437 2.307 2.340 11,814,528 -0.62(-20.82%)
Mar 13, 2020 2.971 2.995 2.651 2.955 9,655,897 +0.23(+8.63%)
Mar 12, 2020 2.874 2.874 2.647 2.720 17,853,676 -0.42(-13.40%)
Mar 11, 2020 3.254 3.270 3.109 3.141 14,718,280 -0.17(-5.13%)
Mar 10, 2020 3.295 3.327 3.137 3.311 10,901,532 +0.17(+5.41%)
Mar 09, 2020 3.222 3.311 3.117 3.141 8,149,774 -0.52(-14.16%)
Mar 06, 2020 3.651 3.724 3.610 3.659 11,819,015 +0.00(+0.00%)
Mar 05, 2020 3.708 3.732 3.643 3.659 12,242,770 -0.29(-7.38%)
Mar 04, 2020 3.853 3.950 3.805 3.950 11,154,047 +0.15(+3.83%)
Mar 03, 2020 3.934 3.983 3.764 3.805 15,864,493 -0.14(-3.49%)
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.