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

6.385 USD +0.015 (+0.24%)
Streaming Delayed Price Updated: 11:24 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.170 3.245 3.140 3.200 3,090,079 -0.19(-5.60%)
Apr 29, 2020 3.320 3.400 3.300 3.390 3,532,961 +0.27(+8.65%)
Apr 28, 2020 3.100 3.140 3.050 3.120 4,527,703 +0.24(+8.33%)
Apr 27, 2020 2.810 2.910 2.800 2.880 4,381,664 +0.12(+4.35%)
Apr 24, 2020 2.810 2.810 2.730 2.760 3,321,900 -0.07(-2.47%)
Apr 23, 2020 2.840 2.940 2.790 2.830 3,389,231 +0.07(+2.54%)
Apr 22, 2020 2.760 2.770 2.720 2.760 2,038,375 +0.09(+3.37%)
Apr 21, 2020 2.710 2.750 2.640 2.670 5,867,096 -0.16(-5.65%)
Apr 20, 2020 2.780 2.880 2.750 2.830 2,783,754 -0.06(-2.08%)
Apr 17, 2020 2.890 2.900 2.835 2.890 2,864,900 +0.09(+3.21%)
Apr 16, 2020 2.890 2.890 2.790 2.800 4,788,592 -0.13(-4.44%)
Apr 15, 2020 3.010 3.010 2.910 2.930 2,592,565 -0.24(-7.57%)
Apr 14, 2020 3.260 3.278 3.150 3.170 3,658,431 -0.03(-0.94%)
Apr 13, 2020 3.270 3.270 3.130 3.200 2,351,296 -0.03(-0.93%)
Apr 09, 2020 3.250 3.300 3.175 3.230 2,583,800 +0.04(+1.25%)
Apr 08, 2020 3.150 3.210 3.110 3.190 2,863,534 +0.10(+3.24%)
Apr 07, 2020 3.240 3.245 3.050 3.090 5,347,039 -0.05(-1.59%)
Apr 06, 2020 3.190 3.190 3.120 3.140 4,642,397 +0.21(+7.17%)
Apr 03, 2020 2.920 2.945 2.870 2.930 3,429,700 +0.08(+2.81%)
Apr 02, 2020 2.820 2.920 2.800 2.850 6,173,933 -0.05(-1.72%)
Apr 01, 2020 2.970 2.980 2.900 2.900 4,290,700 -0.16(-5.23%)
Mar 31, 2020 3.120 3.215 3.040 3.060 5,348,207 -0.20(-6.13%)
Mar 30, 2020 3.220 3.295 3.160 3.260 3,660,696 -0.09(-2.69%)
Mar 27, 2020 3.430 3.435 3.310 3.350 4,761,300 -0.27(-7.46%)
Mar 26, 2020 3.520 3.620 3.495 3.620 4,301,889 +0.15(+4.32%)
Mar 25, 2020 3.410 3.620 3.270 3.470 8,186,927 +0.22(+6.77%)
Mar 24, 2020 3.140 3.315 3.060 3.250 5,727,556 +0.28(+9.43%)
Mar 23, 2020 3.020 3.084 2.920 2.970 5,470,620 -0.02(-0.67%)
Mar 20, 2020 3.080 3.090 2.900 2.990 10,655,000 -0.01(-0.33%)
Mar 19, 2020 2.960 3.050 2.920 3.000 5,498,819 +0.04(+1.35%)
Mar 18, 2020 2.930 3.030 2.800 2.960 5,988,864 -0.16(-5.13%)
Mar 17, 2020 2.970 3.145 2.905 3.120 6,146,324 +0.23(+7.96%)
Mar 16, 2020 2.860 3.010 2.850 2.890 9,564,168 -0.76(-20.82%)
Mar 13, 2020 3.670 3.700 3.275 3.650 7,816,700 +0.29(+8.63%)
Mar 12, 2020 3.550 3.550 3.270 3.360 14,453,016 -0.52(-13.40%)
Mar 11, 2020 4.020 4.040 3.840 3.880 11,914,831 -0.21(-5.13%)
Mar 10, 2020 4.070 4.110 3.875 4.090 8,825,074 +0.21(+5.41%)
Mar 09, 2020 3.980 4.090 3.850 3.880 6,597,454 -0.64(-14.16%)
Mar 06, 2020 4.510 4.600 4.460 4.520 9,567,800 +0.00(+0.00%)
Mar 05, 2020 4.580 4.610 4.500 4.520 9,910,841 -0.36(-7.38%)
Mar 04, 2020 4.760 4.880 4.700 4.880 9,029,491 +0.18(+3.83%)
Mar 03, 2020 4.860 4.920 4.650 4.700 12,842,720 -0.17(-3.49%)
Mar 02, 2020 4.710 4.880 4.640 4.870 10,081,423 +0.11(+2.31%)
Feb 28, 2020 4.700 4.810 4.630 4.760 14,256,600 -0.13(-2.66%)
Feb 27, 2020 4.960 5.040 4.880 4.890 9,087,561 -0.16(-3.17%)
Feb 26, 2020 5.120 5.160 5.040 5.050 7,510,357 -0.02(-0.39%)
Feb 25, 2020 5.210 5.220 5.040 5.070 13,076,994 -0.21(-3.98%)
Feb 24, 2020 5.280 5.340 5.260 5.280 5,257,641 -0.24(-4.35%)
Feb 21, 2020 5.460 5.520 5.440 5.520 4,074,500 -0.02(-0.36%)
Feb 20, 2020 5.560 5.560 5.465 5.540 12,639,209 +0.03(+0.54%)
Feb 19, 2020 5.560 5.580 5.510 5.510 8,622,486 -0.04(-0.72%)
Feb 18, 2020 5.570 5.598 5.520 5.550 11,565,315 -0.09(-1.60%)
Feb 14, 2020 5.670 5.690 5.630 5.640 10,646,000 -0.07(-1.23%)
Feb 13, 2020 5.710 5.730 5.690 5.710 16,934,491 -0.09(-1.55%)
Feb 12, 2020 5.770 5.800 5.765 5.800 4,953,256 +0.10(+1.75%)
Feb 11, 2020 5.640 5.700 5.640 5.700 3,954,907 +0.01(+0.18%)
Feb 10, 2020 5.690 5.715 5.650 5.690 3,639,934 +0.04(+0.71%)
Feb 07, 2020 5.620 5.690 5.595 5.650 7,479,500 +0.09(+1.62%)
Feb 06, 2020 5.590 5.600 5.550 5.560 7,836,667 +0.20(+3.73%)
Feb 05, 2020 5.330 5.379 5.305 5.360 3,841,720 +0.15(+2.88%)
Feb 04, 2020 5.250 5.250 5.200 5.210 1,940,611 +0.12(+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.