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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.893 3.981 3.871 3.981 2,542,128 +0.23(+6.07%)
Jul 28, 2022 3.674 3.753 3.656 3.753 2,280,592 -0.01(-0.23%)
Jul 27, 2022 3.665 3.762 3.656 3.762 2,053,846 +0.13(+3.62%)
Jul 26, 2022 3.630 3.656 3.604 3.630 4,535,245 -0.14(-3.72%)
Jul 25, 2022 3.727 3.779 3.713 3.770 3,630,294 +0.09(+2.38%)
Jul 22, 2022 3.700 3.727 3.648 3.683 1,860,020 -0.07(-1.87%)
Jul 21, 2022 3.691 3.753 3.691 3.753 2,919,690 +0.09(+2.39%)
Jul 20, 2022 3.709 3.735 3.630 3.665 4,380,952 -0.17(-4.35%)
Jul 19, 2022 3.753 3.841 3.753 3.832 3,824,308 +0.21(+5.81%)
Jul 18, 2022 3.613 3.665 3.595 3.621 4,430,909 +0.01(+0.24%)
Jul 15, 2022 3.542 3.621 3.512 3.613 3,573,690 +0.12(+3.52%)
Jul 14, 2022 3.490 3.525 3.446 3.490 5,746,067 -0.11(-2.93%)
Jul 13, 2022 3.569 3.626 3.534 3.595 7,306,463 +0.03(+0.74%)
Jul 12, 2022 3.542 3.630 3.542 3.569 4,180,983 -0.19(-5.13%)
Jul 11, 2022 3.823 3.827 3.762 3.762 2,626,941 -0.13(-3.38%)
Jul 08, 2022 3.884 3.911 3.836 3.893 1,711,790 +0.02(+0.45%)
Jul 07, 2022 3.876 3.911 3.858 3.876 1,935,393 +0.10(+2.55%)
Jul 06, 2022 3.762 3.797 3.718 3.779 3,454,196 -0.07(-1.82%)
Jul 05, 2022 3.779 3.849 3.762 3.849 2,981,041 -0.13(-3.30%)
Jul 01, 2022 3.911 3.981 3.858 3.981 3,446,546 +0.02(+0.44%)
Jun 30, 2022 3.902 3.998 3.858 3.963 3,947,010 -0.04(-1.09%)
Jun 29, 2022 3.998 4.020 3.946 4.007 5,420,108 +0.00(+0.00%)
Jun 28, 2022 4.077 4.117 3.990 4.007 3,040,534 -0.06(-1.51%)
Jun 27, 2022 4.060 4.104 4.016 4.068 2,855,132 +0.06(+1.53%)
Jun 24, 2022 3.937 4.016 3.937 4.007 1,624,814 +0.11(+2.70%)
Jun 23, 2022 3.911 3.911 3.849 3.902 2,238,803 -0.11(-2.63%)
Jun 22, 2022 3.998 4.086 3.985 4.007 2,432,061 +0.06(+1.56%)
Jun 21, 2022 3.990 3.998 3.937 3.946 2,619,025 +0.04(+1.12%)
Jun 17, 2022 3.919 3.954 3.876 3.902 3,321,954 +0.07(+1.83%)
Jun 16, 2022 3.814 3.880 3.797 3.832 3,634,937 -0.09(-2.24%)
Jun 15, 2022 3.867 3.937 3.832 3.919 3,755,186 +0.11(+3.00%)
Jun 14, 2022 3.858 3.884 3.753 3.805 4,539,649 +0.02(+0.46%)
Jun 13, 2022 3.814 3.841 3.762 3.788 3,937,043 -0.18(-4.42%)
Jun 10, 2022 4.051 4.060 3.946 3.963 9,175,286 -0.37(-8.50%)
Jun 09, 2022 4.481 4.481 4.332 4.332 6,713,617 -0.28(-6.08%)
Jun 08, 2022 4.665 4.687 4.607 4.612 15,095,336 -0.14(-2.95%)
Jun 07, 2022 4.717 4.757 4.700 4.752 1,708,302 +0.00(+0.00%)
Jun 06, 2022 4.761 4.805 4.744 4.752 2,115,527 +0.09(+1.88%)
Jun 03, 2022 4.709 4.709 4.638 4.665 1,027,782 -0.07(-1.48%)
Jun 02, 2022 4.682 4.735 4.656 4.735 1,657,998 +0.04(+0.93%)
Jun 01, 2022 4.761 4.775 4.656 4.691 1,821,227 -0.11(-2.19%)
May 31, 2022 4.761 4.814 4.735 4.796 2,537,803 +0.05(+1.11%)
May 27, 2022 4.691 4.770 4.673 4.744 3,046,349 +0.06(+1.31%)
May 26, 2022 4.638 4.709 4.638 4.682 1,211,201 +0.09(+1.91%)
May 25, 2022 4.524 4.621 4.516 4.595 1,991,939 +0.01(+0.19%)
May 24, 2022 4.577 4.612 4.524 4.586 2,459,288 +0.04(+0.97%)
May 23, 2022 4.472 4.560 4.469 4.542 2,071,851 +0.15(+3.39%)
May 20, 2022 4.428 4.437 4.323 4.393 2,690,997 -0.01(-0.20%)
May 19, 2022 4.332 4.437 4.332 4.402 2,702,226 +0.00(+0.00%)
May 18, 2022 4.489 4.507 4.384 4.402 2,184,800 -0.14(-3.09%)
May 17, 2022 4.507 4.542 4.481 4.542 3,884,057 +0.11(+2.57%)
May 16, 2022 4.428 4.472 4.367 4.428 1,947,492 +0.01(+0.20%)
May 13, 2022 4.349 4.454 4.340 4.419 2,712,967 +0.16(+3.70%)
May 12, 2022 4.235 4.323 4.191 4.261 2,805,867 +0.02(+0.41%)
May 11, 2022 4.323 4.419 4.244 4.244 2,976,070 -0.06(-1.43%)
May 10, 2022 4.375 4.380 4.226 4.305 3,402,526 +0.09(+2.08%)
May 09, 2022 4.261 4.283 4.218 4.218 3,084,359 -0.04(-1.03%)
May 06, 2022 4.288 4.296 4.218 4.261 4,291,529 +0.04(+0.83%)
May 05, 2022 4.410 4.415 4.196 4.226 3,196,872 -0.33(-7.31%)
May 04, 2022 4.446 4.568 4.375 4.560 2,212,916 +0.03(+0.58%)
May 03, 2022 4.524 4.542 4.489 4.533 2,560,226 +0.06(+1.37%)
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.