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

6.310 USD -0.060 (-0.94%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.470 6.560 6.450 6.540 2,592,876 +0.05(+0.77%)
Aug 30, 2021 6.560 6.560 6.480 6.490 741,522 -0.07(-1.07%)
Aug 27, 2021 6.490 6.600 6.485 6.560 2,154,041 +0.00(+0.00%)
Aug 26, 2021 6.630 6.650 6.540 6.560 859,438 -0.14(-2.09%)
Aug 25, 2021 6.640 6.730 6.595 6.700 1,305,469 +0.24(+3.72%)
Aug 24, 2021 6.410 6.490 6.400 6.460 867,241 -0.07(-1.07%)
Aug 23, 2021 6.530 6.560 6.495 6.530 1,614,795 +0.01(+0.15%)
Aug 20, 2021 6.460 6.520 6.430 6.520 995,694 -0.01(-0.15%)
Aug 19, 2021 6.570 6.595 6.485 6.530 1,268,460 -0.16(-2.39%)
Aug 18, 2021 6.660 6.770 6.654 6.690 1,106,963 +0.08(+1.21%)
Aug 17, 2021 6.680 6.710 6.540 6.610 1,375,057 -0.24(-3.50%)
Aug 16, 2021 6.860 6.860 6.800 6.850 849,032 -0.02(-0.29%)
Aug 13, 2021 6.880 6.900 6.845 6.870 895,287 -0.03(-0.43%)
Aug 12, 2021 6.910 6.920 6.870 6.900 902,943 -0.03(-0.43%)
Aug 11, 2021 6.860 6.940 6.840 6.930 1,014,198 +0.13(+1.91%)
Aug 10, 2021 6.730 6.815 6.705 6.800 843,209 +0.08(+1.19%)
Aug 09, 2021 6.710 6.760 6.680 6.720 830,788 -0.05(-0.74%)
Aug 06, 2021 6.720 6.770 6.700 6.770 872,490 +0.13(+1.96%)
Aug 05, 2021 6.610 6.680 6.600 6.640 964,622 +0.00(+0.00%)
Aug 04, 2021 6.610 6.670 6.595 6.640 1,334,385 +0.02(+0.30%)
Aug 03, 2021 6.550 6.620 6.480 6.620 1,380,668 +0.21(+3.28%)
Aug 02, 2021 6.490 6.526 6.385 6.410 1,453,572 +0.04(+0.63%)
Jul 30, 2021 6.380 6.430 6.355 6.370 1,729,242 -0.05(-0.78%)
Jul 29, 2021 6.440 6.455 6.380 6.420 828,427 +0.07(+1.10%)
Jul 28, 2021 6.350 6.370 6.270 6.350 2,876,018 -0.06(-0.94%)
Jul 27, 2021 6.360 6.440 6.330 6.410 1,213,475 +0.01(+0.16%)
Jul 26, 2021 6.330 6.440 6.330 6.400 1,169,148 +0.15(+2.40%)
Jul 23, 2021 6.270 6.300 6.225 6.250 1,407,645 +0.13(+2.12%)
Jul 22, 2021 6.230 6.230 6.100 6.120 1,310,732 -0.05(-0.81%)
Jul 21, 2021 6.020 6.170 6.020 6.170 3,467,897 +0.28(+4.75%)
Jul 20, 2021 5.740 5.920 5.725 5.890 1,573,839 +0.17(+2.97%)
Jul 19, 2021 5.790 5.800 5.695 5.720 4,175,075 -0.21(-3.54%)
Jul 16, 2021 6.050 6.060 5.920 5.930 1,222,981 -0.18(-2.95%)
Jul 15, 2021 6.070 6.140 6.050 6.110 1,019,949 -0.01(-0.16%)
Jul 14, 2021 6.150 6.180 6.070 6.120 944,892 +0.05(+0.82%)
Jul 13, 2021 6.100 6.105 6.030 6.070 1,322,872 -0.16(-2.57%)
Jul 12, 2021 6.110 6.230 6.085 6.230 946,365 +0.01(+0.16%)
Jul 09, 2021 6.070 6.220 6.050 6.220 1,720,324 +0.29(+4.89%)
Jul 08, 2021 6.000 6.010 5.880 5.930 2,507,737 -0.21(-3.42%)
Jul 07, 2021 6.110 6.170 6.050 6.140 1,453,243 -0.07(-1.13%)
Jul 06, 2021 6.380 6.385 6.200 6.210 1,768,857 -0.05(-0.80%)
Jul 02, 2021 6.350 6.350 6.240 6.260 935,458 -0.14(-2.19%)
Jul 01, 2021 6.350 6.400 6.315 6.400 1,342,294 +0.19(+3.06%)
Jun 30, 2021 6.190 6.235 6.160 6.210 1,510,218 -0.04(-0.64%)
Jun 29, 2021 6.310 6.335 6.240 6.250 2,300,990 -0.08(-1.26%)
Jun 28, 2021 6.390 6.390 6.280 6.330 1,717,494 -0.16(-2.47%)
Jun 25, 2021 6.440 6.510 6.420 6.490 2,172,680 +0.05(+0.78%)
Jun 24, 2021 6.340 6.440 6.320 6.440 2,046,122 +0.15(+2.38%)
Jun 23, 2021 6.310 6.356 6.280 6.290 1,451,414 -0.01(-0.16%)
Jun 22, 2021 6.240 6.300 6.205 6.300 854,437 +0.03(+0.48%)
Jun 21, 2021 6.160 6.280 6.150 6.270 1,712,304 +0.10(+1.62%)
Jun 18, 2021 6.180 6.200 6.120 6.170 2,092,171 -0.19(-2.99%)
Jun 17, 2021 6.510 6.530 6.340 6.360 2,124,662 -0.06(-0.93%)
Jun 16, 2021 6.430 6.480 6.360 6.420 1,867,925 -0.09(-1.38%)
Jun 15, 2021 6.470 6.530 6.450 6.510 7,360,217 +0.09(+1.40%)
Jun 14, 2021 6.370 6.460 6.350 6.420 2,262,678 +0.05(+0.78%)
Jun 11, 2021 6.320 6.380 6.290 6.370 1,376,877 +0.01(+0.16%)
Jun 10, 2021 6.430 6.430 6.350 6.360 1,512,304 -0.01(-0.16%)
Jun 09, 2021 6.350 6.410 6.310 6.370 2,238,580 -0.05(-0.78%)
Jun 08, 2021 6.390 6.470 6.365 6.420 1,430,474 -0.02(-0.31%)
Jun 07, 2021 6.430 6.470 6.400 6.440 2,144,267 +0.10(+1.58%)
Jun 04, 2021 6.390 6.390 6.300 6.340 2,968,112 -0.06(-0.94%)
Jun 03, 2021 6.380 6.410 6.360 6.400 1,361,944 +0.04(+0.63%)
Jun 02, 2021 6.350 6.390 6.310 6.360 1,371,136 -0.01(-0.16%)
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.