Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.58 +0.33 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.768 8.805 8.734 8.787 802,424 +0.09(+1.00%)
Dec 28, 2023 8.739 8.758 8.700 8.700 619,072 -0.12(-1.31%)
Dec 27, 2023 8.787 8.816 8.768 8.816 740,185 +0.02(+0.22%)
Dec 26, 2023 8.700 8.797 8.700 8.797 429,024 +0.09(+1.00%)
Dec 22, 2023 8.768 8.778 8.681 8.710 1,064,138 +0.01(+0.11%)
Dec 21, 2023 8.710 8.720 8.653 8.700 1,016,655 +0.19(+2.27%)
Dec 20, 2023 8.604 8.647 8.498 8.508 1,044,822 -0.25(-2.86%)
Dec 19, 2023 8.691 8.768 8.681 8.758 816,548 +0.12(+1.34%)
Dec 18, 2023 8.652 8.672 8.633 8.643 869,722 +0.01(+0.11%)
Dec 15, 2023 8.662 8.715 8.633 8.633 1,113,967 -0.22(-2.51%)
Dec 14, 2023 8.816 8.893 8.768 8.855 814,713 -0.03(-0.33%)
Dec 13, 2023 8.758 8.911 8.720 8.884 856,599 +0.13(+1.43%)
Dec 12, 2023 8.729 8.778 8.710 8.758 703,596 -0.03(-0.33%)
Dec 11, 2023 8.768 8.797 8.739 8.787 843,033 -0.03(-0.33%)
Dec 08, 2023 8.758 8.835 8.749 8.816 708,621 +0.01(+0.11%)
Dec 07, 2023 8.729 8.816 8.700 8.807 932,222 -0.07(-0.76%)
Dec 06, 2023 8.980 8.995 8.864 8.874 732,795 -0.06(-0.65%)
Dec 05, 2023 8.999 9.014 8.922 8.932 867,190 -0.13(-1.38%)
Dec 04, 2023 9.019 9.077 8.999 9.057 1,865,967 +0.11(+1.19%)
Dec 01, 2023 8.961 8.999 8.908 8.951 1,368,096 -0.01(-0.11%)
Nov 30, 2023 8.932 8.980 8.884 8.961 2,283,615 -0.15(-1.69%)
Nov 29, 2023 9.163 9.183 9.115 9.115 2,943,092 +0.11(+1.18%)
Nov 28, 2023 9.038 9.062 8.985 9.009 1,399,701 +0.16(+1.85%)
Nov 27, 2023 8.816 8.845 8.792 8.845 700,051 +0.05(+0.55%)
Nov 24, 2023 8.864 8.889 8.792 8.797 802,377 +0.05(+0.55%)
Nov 22, 2023 8.739 8.749 8.696 8.749 672,813 +0.05(+0.55%)
Nov 21, 2023 8.720 8.730 8.672 8.700 846,395 -0.01(-0.11%)
Nov 20, 2023 8.710 8.729 8.672 8.710 1,344,030 +0.02(+0.22%)
Nov 17, 2023 8.652 8.700 8.633 8.691 1,954,989 +0.14(+1.58%)
Nov 16, 2023 8.546 8.575 8.488 8.556 3,054,533 +0.03(+0.34%)
Nov 15, 2023 8.594 8.638 8.508 8.527 3,186,273 -0.05(-0.56%)
Nov 14, 2023 8.450 8.594 8.450 8.575 1,352,983 +0.35(+4.22%)
Nov 13, 2023 8.189 8.237 8.165 8.228 680,289 +0.05(+0.59%)
Nov 10, 2023 8.151 8.180 8.103 8.180 863,485 +0.07(+0.83%)
Nov 09, 2023 8.151 8.218 8.093 8.112 960,999 +0.08(+0.96%)
Nov 08, 2023 8.035 8.088 8.011 8.035 913,566 +0.12(+1.46%)
Nov 07, 2023 7.890 7.958 7.885 7.919 586,063 -0.04(-0.48%)
Nov 06, 2023 8.006 8.016 7.938 7.958 1,508,742 -0.01(-0.12%)
Nov 03, 2023 7.900 7.996 7.900 7.967 1,044,040 +0.13(+1.60%)
Nov 02, 2023 7.746 7.852 7.746 7.842 1,119,974 +0.14(+1.75%)
Nov 01, 2023 7.717 7.762 7.664 7.707 1,063,056 +0.15(+2.04%)
Oct 31, 2023 7.514 7.563 7.490 7.553 1,469,619 -0.08(-1.01%)
Oct 30, 2023 7.630 7.683 7.620 7.630 1,301,226 +0.12(+1.54%)
Oct 27, 2023 7.639 7.639 7.495 7.514 826,461 -0.03(-0.38%)
Oct 26, 2023 7.553 7.572 7.507 7.543 826,128 +0.04(+0.51%)
Oct 25, 2023 7.582 7.591 7.485 7.504 1,952,931 -0.01(-0.13%)
Oct 24, 2023 7.543 7.567 7.495 7.514 778,853 -0.14(-1.77%)
Oct 23, 2023 7.649 7.736 7.620 7.649 756,016 -0.02(-0.25%)
Oct 20, 2023 7.736 7.746 7.654 7.668 1,496,706 -0.08(-1.00%)
Oct 19, 2023 7.746 7.832 7.726 7.746 2,190,847 +0.02(+0.25%)
Oct 18, 2023 7.842 7.847 7.726 7.726 755,816 -0.18(-2.32%)
Oct 17, 2023 7.784 7.929 7.784 7.909 1,623,869 +0.08(+0.99%)
Oct 16, 2023 7.832 7.842 7.774 7.832 828,830 +0.11(+1.37%)
Oct 13, 2023 7.813 7.852 7.717 7.726 978,983 -0.14(-1.84%)
Oct 12, 2023 7.938 7.938 7.842 7.871 821,993 -0.08(-0.97%)
Oct 11, 2023 7.919 7.986 7.919 7.948 1,343,248 +0.14(+1.85%)
Oct 10, 2023 7.842 7.885 7.774 7.803 967,002 +0.21(+2.80%)
Oct 09, 2023 7.533 7.601 7.524 7.591 752,951 -0.13(-1.62%)
Oct 06, 2023 7.591 7.755 7.535 7.717 1,079,970 +0.06(+0.75%)
Oct 05, 2023 7.659 7.697 7.584 7.659 1,404,782 +0.07(+0.87%)
Oct 04, 2023 7.593 7.598 7.513 7.593 1,251,139 +0.01(+0.12%)
Oct 03, 2023 7.650 7.659 7.574 7.584 1,632,686 +0.01(+0.12%)
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.