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 (%)
Mar 28, 2024 11.54 11.57 11.39 11.42 1,280,574 -0.01(-0.08%)
Mar 27, 2024 11.37 11.43 11.35 11.43 702,681 +0.13(+1.11%)
Mar 26, 2024 11.25 11.35 11.25 11.30 754,001 +0.06(+0.51%)
Mar 25, 2024 11.29 11.38 11.23 11.25 1,507,003 -0.13(-1.10%)
Mar 22, 2024 11.37 11.41 11.31 11.37 989,795 +0.10(+0.85%)
Mar 21, 2024 11.32 11.36 11.26 11.28 3,087,899 +0.15(+1.39%)
Mar 20, 2024 10.90 11.15 10.88 11.12 953,922 +0.13(+1.23%)
Mar 19, 2024 10.95 11.02 10.92 10.99 1,598,986 +0.10(+0.89%)
Mar 18, 2024 11.00 11.01 10.85 10.89 734,887 -0.10(-0.88%)
Mar 15, 2024 10.89 11.02 10.89 10.99 929,562 +0.33(+3.08%)
Mar 14, 2024 10.76 10.79 10.61 10.66 1,756,493 -0.19(-1.78%)
Mar 13, 2024 10.90 10.92 10.82 10.85 779,647 +0.07(+0.63%)
Mar 12, 2024 10.60 10.81 10.57 10.78 1,378,204 +0.31(+2.95%)
Mar 11, 2024 10.46 10.50 10.43 10.48 831,826 +0.06(+0.56%)
Mar 08, 2024 10.51 10.54 10.38 10.42 1,935,070 -0.05(-0.46%)
Mar 07, 2024 10.28 10.47 10.26 10.47 8,871,999 +0.29(+2.84%)
Mar 06, 2024 10.16 10.22 10.11 10.18 3,950,982 +0.30(+3.03%)
Mar 05, 2024 9.897 9.935 9.877 9.877 1,078,170 +0.05(+0.49%)
Mar 04, 2024 9.819 9.868 9.800 9.829 769,112 +0.09(+0.89%)
Mar 01, 2024 9.810 9.810 9.699 9.742 908,957 +0.14(+1.51%)
Feb 29, 2024 9.617 9.617 9.530 9.598 965,476 -0.07(-0.70%)
Feb 28, 2024 9.742 9.761 9.660 9.665 1,057,353 -0.12(-1.18%)
Feb 27, 2024 9.752 9.810 9.742 9.781 685,829 -0.09(-0.88%)
Feb 26, 2024 9.848 9.887 9.829 9.868 551,193 +0.00(+0.00%)
Feb 23, 2024 9.781 9.887 9.771 9.868 1,486,554 +0.14(+1.39%)
Feb 22, 2024 9.752 9.795 9.689 9.733 1,978,160 +0.09(+0.90%)
Feb 21, 2024 9.646 9.704 9.626 9.646 2,557,487 +0.09(+0.91%)
Feb 20, 2024 9.395 9.559 9.395 9.559 1,772,024 +0.23(+2.48%)
Feb 16, 2024 9.347 9.385 9.284 9.327 757,782 -0.04(-0.41%)
Feb 15, 2024 9.308 9.434 9.308 9.366 1,886,800 -0.16(-1.72%)
Feb 14, 2024 9.511 9.549 9.472 9.530 550,162 +0.02(+0.20%)
Feb 13, 2024 9.559 9.607 9.491 9.511 3,385,006 -0.14(-1.40%)
Feb 12, 2024 9.578 9.655 9.549 9.646 2,196,024 +0.08(+0.81%)
Feb 09, 2024 9.462 9.569 9.429 9.569 1,397,014 +0.11(+1.12%)
Feb 08, 2024 9.443 9.472 9.433 9.462 1,910,118 +0.11(+1.13%)
Feb 07, 2024 9.337 9.356 9.250 9.356 2,340,699 -0.01(-0.10%)
Feb 06, 2024 9.453 9.453 9.366 9.366 2,097,079 +0.07(+0.73%)
Feb 05, 2024 9.260 9.298 9.212 9.298 2,056,304 -0.01(-0.10%)
Feb 02, 2024 9.279 9.347 9.270 9.308 2,050,281 +0.14(+1.58%)
Feb 01, 2024 9.154 9.163 9.018 9.163 1,694,049 +0.16(+1.82%)
Jan 31, 2024 9.115 9.144 8.999 8.999 1,740,464 +0.00(+0.00%)
Jan 30, 2024 8.884 9.028 8.884 8.999 1,334,827 +0.46(+5.42%)
Jan 29, 2024 8.372 8.536 8.339 8.536 1,145,368 +0.07(+0.80%)
Jan 26, 2024 8.440 8.469 8.411 8.469 620,463 +0.02(+0.23%)
Jan 25, 2024 8.508 8.517 8.401 8.450 1,476,324 -0.14(-1.57%)
Jan 24, 2024 8.614 8.628 8.575 8.585 624,065 +0.10(+1.14%)
Jan 23, 2024 8.459 8.508 8.440 8.488 1,365,726 -0.05(-0.56%)
Jan 22, 2024 8.508 8.556 8.508 8.536 609,716 +0.10(+1.14%)
Jan 19, 2024 8.353 8.440 8.324 8.440 649,140 -0.04(-0.46%)
Jan 18, 2024 8.488 8.498 8.406 8.479 556,421 +0.03(+0.34%)
Jan 17, 2024 8.392 8.459 8.387 8.450 750,111 -0.03(-0.34%)
Jan 16, 2024 8.479 8.536 8.430 8.479 1,135,561 -0.27(-3.09%)
Jan 12, 2024 8.758 8.807 8.700 8.749 668,486 +0.00(+0.00%)
Jan 11, 2024 8.845 8.864 8.701 8.749 727,639 -0.11(-1.20%)
Jan 10, 2024 8.845 8.893 8.826 8.855 604,409 +0.02(+0.22%)
Jan 09, 2024 8.797 8.873 8.739 8.835 1,949,220 -0.25(-2.76%)
Jan 08, 2024 9.086 9.096 9.028 9.086 578,701 +0.13(+1.40%)
Jan 05, 2024 8.942 9.033 8.932 8.961 593,344 +0.11(+1.20%)
Jan 04, 2024 8.864 8.932 8.835 8.855 1,095,710 +0.13(+1.44%)
Jan 03, 2024 8.749 8.768 8.700 8.729 591,692 -0.14(-1.63%)
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.