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 (%)
Jul 31, 2023 7.508 7.546 7.499 7.499 1,346,245 -0.10(-1.37%)
Jul 28, 2023 7.640 7.688 7.601 7.603 1,030,391 +0.19(+2.55%)
Jul 27, 2023 7.489 7.518 7.385 7.414 1,214,036 -0.04(-0.51%)
Jul 26, 2023 7.385 7.489 7.381 7.451 593,372 +0.03(+0.38%)
Jul 25, 2023 7.433 7.456 7.404 7.423 682,194 +0.00(+0.00%)
Jul 24, 2023 7.414 7.461 7.404 7.423 470,865 -0.05(-0.63%)
Jul 21, 2023 7.508 7.508 7.452 7.470 749,636 -0.10(-1.37%)
Jul 20, 2023 7.603 7.631 7.560 7.574 622,590 +0.04(+0.50%)
Jul 19, 2023 7.508 7.541 7.470 7.536 646,711 -0.08(-0.99%)
Jul 18, 2023 7.536 7.640 7.536 7.612 661,593 +0.02(+0.25%)
Jul 17, 2023 7.499 7.593 7.499 7.593 988,809 +0.10(+1.39%)
Jul 14, 2023 7.584 7.584 7.480 7.489 623,991 -0.04(-0.50%)
Jul 13, 2023 7.536 7.579 7.484 7.527 1,173,111 +0.08(+1.01%)
Jul 12, 2023 7.357 7.494 7.357 7.451 1,176,177 +0.20(+2.73%)
Jul 11, 2023 7.244 7.263 7.196 7.253 791,236 +0.09(+1.32%)
Jul 10, 2023 7.178 7.211 7.130 7.159 568,737 -0.01(-0.13%)
Jul 07, 2023 7.064 7.206 7.064 7.168 767,928 +0.13(+1.88%)
Jul 06, 2023 7.093 7.093 6.965 7.036 1,048,532 -0.10(-1.46%)
Jul 05, 2023 7.187 7.187 7.121 7.140 996,121 -0.17(-2.33%)
Jul 03, 2023 7.319 7.333 7.286 7.310 517,757 +0.06(+0.78%)
Jun 30, 2023 7.300 7.317 7.234 7.253 1,032,309 +0.09(+1.32%)
Jun 29, 2023 7.111 7.178 7.111 7.159 660,594 +0.08(+1.20%)
Jun 28, 2023 7.026 7.093 7.017 7.074 633,096 +0.04(+0.54%)
Jun 27, 2023 6.951 7.050 6.932 7.036 1,110,350 +0.11(+1.64%)
Jun 26, 2023 6.932 6.970 6.923 6.923 1,012,628 +0.11(+1.66%)
Jun 23, 2023 6.828 6.856 6.805 6.809 733,033 -0.14(-2.04%)
Jun 22, 2023 6.979 7.003 6.943 6.951 1,117,349 -0.05(-0.67%)
Jun 21, 2023 6.979 7.036 6.946 6.998 758,260 +0.05(+0.68%)
Jun 20, 2023 6.998 6.998 6.941 6.951 741,635 -0.08(-1.21%)
Jun 16, 2023 7.026 7.074 6.984 7.036 1,142,738 +0.06(+0.81%)
Jun 15, 2023 6.941 7.008 6.937 6.979 1,070,717 +0.09(+1.37%)
Jun 14, 2023 6.951 6.998 6.838 6.885 1,484,635 +0.21(+3.11%)
Jun 13, 2023 6.649 6.696 6.644 6.677 1,430,635 -0.02(-0.28%)
Jun 12, 2023 6.677 6.724 6.668 6.696 796,879 +0.02(+0.28%)
Jun 09, 2023 6.630 6.677 6.606 6.677 2,326,864 -0.07(-0.98%)
Jun 08, 2023 6.743 6.743 6.694 6.743 950,598 +0.15(+2.29%)
Jun 07, 2023 6.564 6.635 6.547 6.592 1,309,540 -0.04(-0.57%)
Jun 06, 2023 6.479 6.630 6.479 6.630 1,081,180 +0.08(+1.15%)
Jun 05, 2023 6.583 6.592 6.493 6.554 1,235,401 -0.06(-0.86%)
Jun 02, 2023 6.554 6.620 6.545 6.611 2,434,086 +0.25(+3.86%)
Jun 01, 2023 6.309 6.384 6.290 6.365 3,119,541 +0.21(+3.37%)
May 31, 2023 6.280 6.280 6.106 6.158 2,508,688 -0.31(-4.82%)
May 30, 2023 6.460 6.483 6.398 6.469 1,337,438 -0.13(-2.00%)
May 26, 2023 6.507 6.611 6.502 6.601 710,571 +0.09(+1.45%)
May 25, 2023 6.488 6.545 6.469 6.507 1,068,460 +0.05(+0.73%)
May 24, 2023 6.469 6.479 6.427 6.460 886,496 -0.10(-1.58%)
May 23, 2023 6.611 6.635 6.545 6.564 723,387 -0.10(-1.56%)
May 22, 2023 6.672 6.691 6.620 6.668 1,031,211 +0.04(+0.57%)
May 19, 2023 6.649 6.682 6.611 6.630 1,184,385 -0.02(-0.28%)
May 18, 2023 6.611 6.649 6.573 6.649 1,677,195 +0.07(+1.00%)
May 17, 2023 6.498 6.611 6.469 6.583 2,381,895 +0.18(+2.80%)
May 16, 2023 6.460 6.493 6.403 6.403 2,424,577 -0.11(-1.74%)
May 15, 2023 6.469 6.526 6.436 6.516 2,127,383 -0.23(-3.36%)
May 12, 2023 6.828 6.847 6.734 6.743 7,946,648 +0.02(+0.28%)
May 11, 2023 6.649 6.753 6.620 6.724 1,374,682 +0.19(+2.89%)
May 10, 2023 6.611 6.611 6.474 6.535 853,569 -0.01(-0.14%)
May 09, 2023 6.507 6.564 6.479 6.545 1,045,924 -0.08(-1.28%)
May 08, 2023 6.649 6.658 6.611 6.630 1,404,354 +0.05(+0.72%)
May 05, 2023 6.460 6.611 6.455 6.583 1,781,563 +0.12(+1.90%)
May 04, 2023 6.441 6.483 6.351 6.460 1,493,850 -0.09(-1.44%)
May 03, 2023 6.498 6.658 6.474 6.554 3,750,029 -0.13(-1.98%)
May 02, 2023 6.828 6.833 6.601 6.686 2,484,303 -0.20(-2.88%)
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.