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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.091 5.126 5.082 5.100 977,759 -0.02(-0.34%)
Dec 30, 2021 5.143 5.152 5.108 5.117 950,567 -0.02(-0.34%)
Dec 29, 2021 5.117 5.165 5.108 5.135 1,955,854 +0.04(+0.85%)
Dec 28, 2021 5.100 5.131 5.082 5.091 1,261,187 -0.03(-0.51%)
Dec 27, 2021 5.091 5.135 5.061 5.117 2,179,994 +0.06(+1.20%)
Dec 23, 2021 5.030 5.074 5.022 5.056 2,055,968 +0.08(+1.57%)
Dec 22, 2021 4.935 4.995 4.926 4.978 2,021,689 +0.07(+1.42%)
Dec 21, 2021 4.900 4.926 4.891 4.909 3,096,742 +0.03(+0.71%)
Dec 20, 2021 4.822 4.891 4.774 4.874 4,827,247 +0.08(+1.63%)
Dec 17, 2021 4.787 4.865 4.761 4.796 4,389,753 -0.16(-3.16%)
Dec 16, 2021 5.030 5.048 4.930 4.952 2,691,035 -0.03(-0.70%)
Dec 15, 2021 5.004 5.013 4.909 4.987 3,259,407 +0.03(+0.53%)
Dec 14, 2021 4.987 5.061 4.935 4.961 3,236,594 +0.03(+0.53%)
Dec 13, 2021 5.004 5.022 4.935 4.935 2,551,886 -0.09(-1.73%)
Dec 10, 2021 4.978 5.030 4.961 5.022 2,765,614 +0.07(+1.40%)
Dec 09, 2021 5.056 5.082 4.926 4.952 4,100,414 -0.12(-2.40%)
Dec 08, 2021 5.117 5.143 5.056 5.074 5,920,419 +0.10(+1.92%)
Dec 07, 2021 4.952 4.987 4.943 4.978 9,060,179 +0.10(+2.14%)
Dec 06, 2021 4.796 4.909 4.770 4.874 2,457,568 +0.20(+4.28%)
Dec 03, 2021 4.770 4.770 4.657 4.674 2,410,679 -0.03(-0.74%)
Dec 02, 2021 4.648 4.744 4.644 4.709 1,932,014 +0.13(+2.85%)
Dec 01, 2021 4.735 4.752 4.578 4.578 4,216,425 -0.03(-0.57%)
Nov 30, 2021 4.709 4.731 4.587 4.605 3,511,302 -0.10(-2.21%)
Nov 29, 2021 4.804 4.810 4.700 4.709 3,200,872 -0.10(-1.99%)
Nov 26, 2021 4.856 4.870 4.757 4.804 2,414,553 -0.26(-5.15%)
Nov 24, 2021 5.100 5.143 5.030 5.065 1,949,825 -0.14(-2.67%)
Nov 23, 2021 5.247 5.265 5.169 5.204 2,517,050 -0.10(-1.80%)
Nov 22, 2021 5.247 5.334 5.226 5.300 3,218,513 -0.01(-0.16%)
Nov 19, 2021 5.326 5.343 5.269 5.308 5,131,806 -0.10(-1.77%)
Nov 18, 2021 5.334 5.421 5.395 5.404 2,711,119 -0.26(-4.60%)
Nov 17, 2021 5.673 5.699 5.647 5.664 1,083,668 -0.02(-0.31%)
Nov 16, 2021 5.725 5.751 5.682 5.682 1,670,903 -0.10(-1.65%)
Nov 15, 2021 5.795 5.821 5.760 5.777 1,582,320 -0.26(-4.32%)
Nov 12, 2021 6.038 6.073 6.012 6.038 711,543 +0.01(+0.14%)
Nov 11, 2021 6.003 6.047 5.995 6.029 977,735 +0.07(+1.17%)
Nov 10, 2021 6.012 5.960 727,151 +0.01(+0.15%)
Nov 09, 2021 5.986 6.012 5.938 5.951 829,423 -0.09(-1.44%)
Nov 08, 2021 6.038 6.064 6.012 6.038 634,037 +0.02(+0.29%)
Nov 05, 2021 6.055 6.081 5.977 6.021 978,134 -0.01(-0.14%)
Nov 04, 2021 6.116 6.116 5.986 6.029 1,267,073 -0.19(-3.07%)
Nov 03, 2021 6.099 6.255 6.090 6.220 873,491 +0.06(+0.99%)
Nov 02, 2021 6.194 6.194 6.142 6.160 1,275,470 -0.12(-1.94%)
Nov 01, 2021 6.273 6.294 6.247 6.281 2,025,613 +0.23(+3.73%)
Oct 29, 2021 6.064 6.151 6.029 6.055 2,715,821 +0.33(+5.77%)
Oct 28, 2021 5.630 5.734 5.621 5.725 1,313,114 +0.10(+1.70%)
Oct 27, 2021 5.656 5.671 5.612 5.630 1,338,971 -0.07(-1.22%)
Oct 26, 2021 5.717 5.699 1,104,846 -0.03(-0.46%)
Oct 25, 2021 5.743 5.756 5.708 5.725 1,391,385 -0.02(-0.30%)
Oct 22, 2021 5.743 5.786 5.717 5.743 1,614,973 +0.01(+0.15%)
Oct 21, 2021 5.769 5.786 5.708 5.734 1,537,994 -0.18(-3.08%)
Oct 20, 2021 5.812 5.921 5.799 5.916 808,383 +0.08(+1.34%)
Oct 19, 2021 5.821 5.860 5.808 5.838 1,345,782 -0.02(-0.30%)
Oct 18, 2021 5.795 5.882 5.773 5.856 1,244,228 +0.03(+0.45%)
Oct 15, 2021 5.821 5.864 5.777 5.830 1,238,600 +0.16(+2.76%)
Oct 14, 2021 5.699 5.717 5.640 5.673 1,407,828 -0.05(-0.91%)
Oct 13, 2021 5.812 5.812 5.682 5.725 1,199,629 -0.16(-2.66%)
Oct 12, 2021 5.890 5.899 5.847 5.882 1,001,742 +0.03(+0.59%)
Oct 11, 2021 5.925 5.942 5.847 5.847 1,050,641 -0.08(-1.32%)
Oct 08, 2021 5.925 5.969 5.916 5.925 893,992 +0.02(+0.33%)
Oct 07, 2021 5.957 5.991 5.897 5.906 1,769,822 +0.01(+0.15%)
Oct 06, 2021 5.863 5.923 5.820 5.897 2,168,759 +0.00(+0.00%)
Oct 05, 2021 5.820 5.963 5.803 5.897 2,817,109 +0.28(+5.04%)
Oct 04, 2021 5.631 5.696 5.589 5.614 2,242,950 +0.00(+0.00%)
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.