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

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

11.06 +0.23 (+2.12%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 18, 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 (%)
Apr 30, 2020 2.619 2.681 2.594 2.644 3,739,924 -0.16(-5.60%)
Apr 29, 2020 2.743 2.809 2.727 2.801 4,275,945 +0.22(+8.65%)
Apr 28, 2020 2.561 2.594 2.520 2.578 5,479,882 +0.20(+8.33%)
Apr 27, 2020 2.322 2.404 2.313 2.380 5,303,131 +0.10(+4.35%)
Apr 24, 2020 2.322 2.322 2.256 2.280 4,020,497 -0.06(-2.47%)
Apr 23, 2020 2.347 2.429 2.305 2.338 4,101,988 +0.06(+2.54%)
Apr 22, 2020 2.280 2.289 2.247 2.280 2,467,046 +0.07(+3.37%)
Apr 21, 2020 2.239 2.272 2.181 2.206 7,100,950 -0.13(-5.65%)
Apr 20, 2020 2.297 2.380 2.272 2.338 3,369,179 -0.05(-2.08%)
Apr 17, 2020 2.388 2.396 2.342 2.388 3,467,390 +0.07(+3.21%)
Apr 16, 2020 2.388 2.388 2.305 2.313 5,795,636 -0.11(-4.44%)
Apr 15, 2020 2.487 2.487 2.404 2.421 3,137,783 -0.20(-7.57%)
Apr 14, 2020 2.694 2.708 2.603 2.619 4,427,801 -0.02(-0.94%)
Apr 13, 2020 2.702 2.702 2.586 2.644 2,845,775 -0.02(-0.93%)
Apr 09, 2020 2.685 2.727 2.623 2.669 3,127,175 +0.03(+1.25%)
Apr 08, 2020 2.603 2.652 2.570 2.636 3,465,737 +0.08(+3.24%)
Apr 07, 2020 2.677 2.681 2.520 2.553 6,471,525 +0.10(+4.20%)
Apr 06, 2020 2.489 2.489 2.435 2.450 5,949,148 +0.16(+7.17%)
Apr 03, 2020 2.279 2.298 2.240 2.286 4,395,099 +0.06(+2.81%)
Apr 02, 2020 2.201 2.279 2.185 2.224 7,911,784 -0.04(-1.72%)
Apr 01, 2020 2.318 2.325 2.263 2.263 5,498,455 -0.12(-5.23%)
Mar 31, 2020 2.435 2.509 2.372 2.388 6,853,631 -0.16(-6.13%)
Mar 30, 2020 2.513 2.571 2.466 2.544 4,691,116 -0.07(-2.69%)
Mar 27, 2020 2.677 2.680 2.583 2.614 6,101,520 -0.21(-7.46%)
Mar 26, 2020 2.747 2.825 2.727 2.825 5,512,793 +0.12(+4.32%)
Mar 25, 2020 2.661 2.825 2.552 2.708 10,491,400 +0.17(+6.77%)
Mar 24, 2020 2.450 2.587 2.388 2.536 7,339,760 +0.22(+9.43%)
Mar 23, 2020 2.357 2.407 2.279 2.318 7,010,501 -0.02(-0.67%)
Mar 20, 2020 2.403 2.411 2.263 2.333 13,654,192 -0.01(-0.33%)
Mar 19, 2020 2.310 2.380 2.279 2.341 7,046,638 +0.03(+1.35%)
Mar 18, 2020 2.286 2.364 2.185 2.310 7,674,622 -0.12(-5.13%)
Mar 17, 2020 2.318 2.454 2.267 2.435 7,876,404 +0.18(+7.96%)
Mar 16, 2020 2.232 2.349 2.224 2.255 12,256,310 -0.59(-20.82%)
Mar 13, 2020 2.864 2.887 2.556 2.848 10,016,961 +0.23(+8.63%)
Mar 12, 2020 2.770 2.770 2.552 2.622 18,521,282 -0.41(-13.40%)
Mar 11, 2020 3.137 3.153 2.997 3.028 15,268,642 -0.16(-5.13%)
Mar 10, 2020 3.176 3.207 3.024 3.192 11,309,174 +0.16(+5.41%)
Mar 09, 2020 3.106 3.192 3.004 3.028 8,454,519 -0.50(-14.16%)
Mar 06, 2020 3.519 3.590 3.480 3.527 12,260,964 +0.00(+0.00%)
Mar 05, 2020 3.574 3.597 3.512 3.527 12,700,565 -0.28(-7.38%)
Mar 04, 2020 3.714 3.808 3.668 3.808 11,571,131 +0.14(+3.83%)
Mar 03, 2020 3.792 3.839 3.629 3.668 16,457,716 -0.13(-3.49%)
Mar 02, 2020 3.675 3.808 3.621 3.800 12,919,163 +0.09(+2.31%)
Feb 28, 2020 3.668 3.753 3.613 3.714 18,269,578 -0.10(-2.66%)
Feb 27, 2020 3.871 3.933 3.808 3.816 11,645,547 -0.12(-3.17%)
Feb 26, 2020 3.995 4.027 3.933 3.941 9,624,388 -0.02(-0.39%)
Feb 25, 2020 4.066 4.073 3.933 3.956 16,757,934 -0.16(-3.98%)
Feb 24, 2020 4.120 4.167 4.105 4.120 6,737,573 -0.19(-4.35%)
Feb 21, 2020 4.261 4.308 4.245 4.308 5,221,399 -0.02(-0.36%)
Feb 20, 2020 4.339 4.339 4.265 4.323 16,196,920 +0.02(+0.54%)
Feb 19, 2020 4.339 4.354 4.300 4.300 11,049,561 -0.03(-0.72%)
Feb 18, 2020 4.347 4.368 4.308 4.331 14,820,744 -0.07(-1.60%)
Feb 14, 2020 4.425 4.440 4.393 4.401 13,642,658 -0.05(-1.23%)
Feb 13, 2020 4.456 4.471 4.440 4.456 21,701,248 -0.07(-1.55%)
Feb 12, 2020 4.503 4.526 4.499 4.526 6,347,509 +0.08(+1.75%)
Feb 11, 2020 4.401 4.448 4.401 4.448 5,068,142 +0.01(+0.18%)
Feb 10, 2020 4.440 4.460 4.409 4.440 4,664,510 +0.03(+0.71%)
Feb 07, 2020 4.386 4.440 4.366 4.409 9,584,845 +0.07(+1.62%)
Feb 06, 2020 4.362 4.370 4.331 4.339 10,042,548 +0.16(+3.73%)
Feb 05, 2020 4.159 4.197 4.140 4.183 4,923,095 +0.12(+2.88%)
Feb 04, 2020 4.097 4.097 4.058 4.066 2,486,858 +0.09(+2.36%)
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.