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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.011 4.037 3.926 3.926 7,700,719 -0.06(-1.51%)
Nov 27, 2020 3.934 4.018 3.926 3.986 4,373,281 +0.17(+4.49%)
Nov 25, 2020 3.797 3.849 3.754 3.814 3,942,311 -0.01(-0.22%)
Nov 24, 2020 3.703 3.831 3.694 3.823 5,320,182 +0.16(+4.45%)
Nov 23, 2020 3.669 3.686 3.617 3.660 3,723,924 +0.05(+1.42%)
Nov 20, 2020 3.617 3.643 3.600 3.609 2,575,202 -0.03(-0.71%)
Nov 19, 2020 3.557 3.643 3.549 3.634 5,023,012 +0.21(+6.00%)
Nov 18, 2020 3.566 3.591 3.446 3.429 9,622,957 -0.09(-2.68%)
Nov 17, 2020 3.454 3.549 3.420 3.523 8,782,338 -0.09(-2.38%)
Nov 16, 2020 3.806 3.814 3.549 3.609 19,817,722 +0.40(+12.57%)
Nov 13, 2020 3.154 3.223 3.146 3.206 3,256,073 +0.15(+4.76%)
Nov 12, 2020 3.034 3.103 3.017 3.060 3,916,734 -0.06(-1.92%)
Nov 11, 2020 3.129 3.163 3.103 3.120 4,381,634 +0.02(+0.55%)
Nov 10, 2020 3.060 3.120 3.026 3.103 6,005,078 +0.16(+5.54%)
Nov 09, 2020 2.931 2.974 2.846 2.940 8,763,011 +0.44(+17.47%)
Nov 06, 2020 2.546 2.554 2.503 2.503 2,806,903 -0.08(-2.99%)
Nov 05, 2020 2.546 2.589 2.529 2.580 3,750,087 +0.15(+5.99%)
Nov 04, 2020 2.469 2.494 2.426 2.434 3,891,086 -0.20(-7.49%)
Nov 03, 2020 2.571 2.640 2.563 2.631 4,478,015 +0.14(+5.50%)
Nov 02, 2020 2.469 2.494 2.447 2.494 4,047,438 +0.02(+0.69%)
Oct 30, 2020 2.426 2.477 2.409 2.477 4,921,035 +0.12(+5.09%)
Oct 29, 2020 2.323 2.387 2.293 2.357 4,697,539 +0.01(+0.37%)
Oct 28, 2020 2.383 2.409 2.340 2.349 4,012,837 -0.07(-2.84%)
Oct 27, 2020 2.503 2.520 2.409 2.417 2,956,123 -0.05(-2.08%)
Oct 26, 2020 2.477 2.486 2.434 2.469 3,521,094 -0.03(-1.37%)
Oct 23, 2020 2.537 2.537 2.494 2.503 4,436,398 +0.03(+1.04%)
Oct 22, 2020 2.426 2.477 2.409 2.477 3,865,099 +0.04(+1.76%)
Oct 21, 2020 2.434 2.469 2.426 2.434 1,830,038 -0.03(-1.05%)
Oct 20, 2020 2.443 2.494 2.443 2.460 4,318,638 +0.11(+4.74%)
Oct 19, 2020 2.349 2.396 2.331 2.349 2,736,553 +0.02(+0.74%)
Oct 16, 2020 2.289 2.357 2.271 2.331 4,919,869 +0.06(+2.64%)
Oct 15, 2020 2.211 2.280 2.207 2.271 2,013,957 +0.03(+1.14%)
Oct 14, 2020 2.297 2.297 2.246 2.246 2,215,737 -0.01(-0.38%)
Oct 13, 2020 2.306 2.306 2.246 2.254 3,749,580 -0.11(-4.71%)
Oct 12, 2020 2.366 2.374 2.340 2.366 1,737,263 -0.03(-1.43%)
Oct 09, 2020 2.434 2.443 2.383 2.400 2,555,135 -0.03(-1.41%)
Oct 08, 2020 2.451 2.451 2.413 2.434 2,071,626 +0.03(+1.07%)
Oct 07, 2020 2.434 2.451 2.391 2.409 2,138,174 -0.02(-0.71%)
Oct 06, 2020 2.494 2.503 2.417 2.426 6,279,840 +0.02(+0.71%)
Oct 05, 2020 2.374 2.417 2.370 2.409 3,164,027 +0.03(+1.08%)
Oct 02, 2020 2.314 2.387 2.306 2.383 2,011,931 +0.02(+0.72%)
Oct 01, 2020 2.383 2.400 2.349 2.366 2,615,138 +0.02(+0.73%)
Sep 30, 2020 2.357 2.400 2.340 2.349 3,764,372 +0.03(+1.48%)
Sep 29, 2020 2.340 2.349 2.297 2.314 4,737,167 -0.05(-2.17%)
Sep 28, 2020 2.314 2.374 2.306 2.366 4,427,141 +0.07(+2.99%)
Sep 25, 2020 2.289 2.297 2.263 2.297 4,211,463 +0.02(+0.75%)
Sep 24, 2020 2.237 2.297 2.211 2.280 7,186,990 +0.15(+6.83%)
Sep 23, 2020 2.237 2.263 2.134 2.134 7,061,863 -0.03(-1.58%)
Sep 22, 2020 2.211 2.229 2.143 2.169 5,164,866 -0.03(-1.17%)
Sep 21, 2020 2.211 2.237 2.160 2.194 7,178,197 -0.15(-6.23%)
Sep 18, 2020 2.357 2.370 2.314 2.340 7,038,317 -0.09(-3.53%)
Sep 17, 2020 2.391 2.443 2.374 2.426 3,341,671 +0.01(+0.35%)
Sep 16, 2020 2.366 2.443 2.357 2.417 3,023,277 +0.00(+0.00%)
Sep 15, 2020 2.460 2.469 2.409 2.417 6,724,143 -0.08(-3.09%)
Sep 14, 2020 2.494 2.516 2.469 2.494 3,994,504 +0.04(+1.75%)
Sep 11, 2020 2.469 2.476 2.434 2.451 3,021,688 -0.04(-1.72%)
Sep 10, 2020 2.546 2.571 2.486 2.494 4,767,265 -0.03(-1.02%)
Sep 09, 2020 2.494 2.537 2.481 2.520 2,757,821 +0.03(+1.03%)
Sep 08, 2020 2.520 2.520 2.477 2.494 4,224,459 -0.11(-4.28%)
Sep 04, 2020 2.571 2.614 2.529 2.606 8,501,095 +0.17(+7.04%)
Sep 03, 2020 2.477 2.520 2.426 2.434 9,717,707 +0.03(+1.43%)
Sep 02, 2020 2.417 2.417 2.383 2.400 4,520,512 -0.07(-2.78%)
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.