Indicators

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

10.54 +0.07 (+0.67%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.115	5.156	5.082	5.140	2,593,676	-0.07(-1.27%)
May 27, 2021	5.165	5.210	5.140	5.206	2,675,093	+0.11(+2.10%)
May 26, 2021	5.049	5.111	5.034	5.099	1,850,993	+0.01(+0.16%)
May 25, 2021	5.148	5.165	5.082	5.090	1,988,684	-0.01(-0.16%)
May 24, 2021	5.082	5.123	5.062	5.099	2,034,975	-0.02(-0.48%)
May 21, 2021	5.107	5.132	5.074	5.123	1,966,977	+0.10(+1.97%)
May 20, 2021	4.991	5.024	4.958	5.024	23,494,368	+0.01(+0.16%)
May 19, 2021	5.008	5.041	4.946	5.016	6,343,150	-0.12(-2.25%)
May 18, 2021	5.140	5.173	5.106	5.132	8,769,666	+0.10(+1.97%)
May 17, 2021	5.008	5.041	4.980	5.033	5,198,222	-0.05(-0.97%)
May 14, 2021	4.983	5.082	4.975	5.082	1,900,264	+0.17(+3.36%)
May 13, 2021	4.851	4.925	4.843	4.917	3,484,566	+0.08(+1.71%)
May 12, 2021	4.909	4.934	4.818	4.835	1,956,684	-0.08(-1.68%)
May 11, 2021	4.892	4.971	4.884	4.917	3,533,434	+0.03(+0.68%)
May 10, 2021	4.958	4.991	4.876	4.884	2,566,298	+0.01(+0.17%)
May 07, 2021	4.769	4.876	4.760	4.876	1,676,612	+0.06(+1.20%)
May 06, 2021	4.769	4.818	4.715	4.818	1,803,347	+0.07(+1.39%)
May 05, 2021	4.744	4.752	4.711	4.752	1,708,765	+0.08(+1.77%)
May 04, 2021	4.686	4.703	4.604	4.670	2,603,027	+0.02(+0.35%)

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.