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 (%)
Aug 31, 2022 4.063 4.108 4.026 4.035 1,968,383 -0.02(-0.45%)
Aug 30, 2022 4.090 4.108 4.017 4.054 2,623,650 +0.04(+0.90%)
Aug 29, 2022 4.045 4.054 3.972 4.017 3,227,173 +0.03(+0.68%)
Aug 26, 2022 4.145 4.145 3.990 3.990 2,559,848 -0.13(-3.09%)
Aug 25, 2022 4.054 4.135 4.045 4.117 2,696,667 +0.02(+0.44%)
Aug 24, 2022 4.072 4.126 4.049 4.099 1,713,131 -0.02(-0.44%)
Aug 23, 2022 4.154 4.172 4.117 4.117 4,448,308 -0.01(-0.22%)
Aug 22, 2022 4.135 4.135 4.072 4.126 4,238,833 -0.13(-2.99%)
Aug 19, 2022 4.263 4.281 4.240 4.254 1,979,699 -0.20(-4.49%)
Aug 18, 2022 4.481 4.499 4.426 4.454 2,398,185 +0.00(+0.00%)
Aug 17, 2022 4.435 4.485 4.426 4.454 1,504,782 -0.04(-0.81%)
Aug 16, 2022 4.435 4.517 4.426 4.490 3,736,069 +0.04(+0.82%)
Aug 15, 2022 4.390 4.454 4.376 4.454 2,842,779 -0.03(-0.61%)
Aug 12, 2022 4.435 4.481 4.404 4.481 8,403,943 +0.07(+1.65%)
Aug 11, 2022 4.426 4.454 4.399 4.408 2,673,587 +0.01(+0.21%)
Aug 10, 2022 4.372 4.413 4.363 4.399 4,417,156 +0.06(+1.47%)
Aug 09, 2022 4.335 4.358 4.319 4.335 2,322,483 +0.05(+1.06%)
Aug 08, 2022 4.272 4.313 4.267 4.290 5,951,028 +0.01(+0.21%)
Aug 05, 2022 4.226 4.281 4.222 4.281 3,843,134 +0.06(+1.51%)
Aug 04, 2022 4.226 4.263 4.199 4.217 4,498,756 +0.03(+0.65%)
Aug 03, 2022 4.154 4.208 4.131 4.190 2,202,483 +0.15(+3.60%)
Aug 02, 2022 4.126 4.126 4.045 4.045 3,098,049 -0.02(-0.45%)
Aug 01, 2022 4.072 4.104 4.036 4.063 2,995,023 -0.06(-1.54%)
Jul 29, 2022 4.035 4.126 4.013 4.126 2,452,456 +0.24(+6.07%)
Jul 28, 2022 3.808 3.890 3.790 3.890 2,200,146 -0.01(-0.23%)
Jul 27, 2022 3.799 3.899 3.790 3.899 1,981,399 +0.14(+3.62%)
Jul 26, 2022 3.763 3.790 3.736 3.763 4,375,268 -0.15(-3.72%)
Jul 25, 2022 3.863 3.917 3.849 3.908 3,502,238 +0.09(+2.38%)
Jul 22, 2022 3.836 3.863 3.781 3.817 1,794,410 -0.07(-1.87%)
Jul 21, 2022 3.826 3.890 3.826 3.890 2,816,700 +0.09(+2.39%)
Jul 20, 2022 3.845 3.872 3.763 3.799 4,226,417 -0.17(-4.35%)
Jul 19, 2022 3.890 3.981 3.890 3.972 3,689,409 +0.22(+5.81%)
Jul 18, 2022 3.745 3.799 3.726 3.754 4,274,613 +0.01(+0.24%)
Jul 15, 2022 3.672 3.754 3.640 3.745 3,447,631 +0.13(+3.52%)
Jul 14, 2022 3.617 3.654 3.572 3.617 5,543,380 -0.11(-2.93%)
Jul 13, 2022 3.699 3.759 3.663 3.726 7,048,733 +0.03(+0.74%)
Jul 12, 2022 3.672 3.763 3.672 3.699 4,033,503 -0.20(-5.13%)
Jul 11, 2022 3.963 3.967 3.899 3.899 2,534,278 -0.14(-3.38%)
Jul 08, 2022 4.026 4.054 3.976 4.035 1,651,408 +0.02(+0.45%)
Jul 07, 2022 4.017 4.054 3.999 4.017 1,867,124 +0.10(+2.55%)
Jul 06, 2022 3.899 3.935 3.854 3.917 3,332,352 -0.07(-1.82%)
Jul 05, 2022 3.917 3.990 3.899 3.990 2,875,888 -0.14(-3.30%)
Jul 01, 2022 4.054 4.126 3.999 4.126 3,324,972 +0.02(+0.44%)
Jun 30, 2022 4.045 4.145 3.999 4.108 3,807,783 -0.05(-1.09%)
Jun 29, 2022 4.145 4.167 4.090 4.154 5,228,919 +0.00(+0.00%)
Jun 28, 2022 4.226 4.267 4.135 4.154 2,933,282 -0.06(-1.51%)
Jun 27, 2022 4.208 4.254 4.163 4.217 2,754,420 +0.06(+1.53%)
Jun 24, 2022 4.081 4.163 4.081 4.154 1,567,500 +0.11(+2.70%)
Jun 23, 2022 4.054 4.054 3.990 4.045 2,159,831 -0.11(-2.63%)
Jun 22, 2022 4.145 4.235 4.131 4.154 2,346,272 +0.06(+1.56%)
Jun 21, 2022 4.135 4.145 4.081 4.090 2,526,641 +0.05(+1.12%)
Jun 17, 2022 4.063 4.099 4.017 4.045 3,204,775 +0.07(+1.83%)
Jun 16, 2022 3.954 4.022 3.935 3.972 3,506,717 -0.09(-2.24%)
Jun 15, 2022 4.008 4.081 3.972 4.063 3,622,725 +0.12(+3.00%)
Jun 14, 2022 3.999 4.026 3.890 3.945 4,379,516 +0.02(+0.46%)
Jun 13, 2022 3.954 3.981 3.899 3.926 3,798,167 -0.18(-4.42%)
Jun 10, 2022 4.199 4.208 4.090 4.108 8,851,636 -0.38(-8.50%)
Jun 09, 2022 4.644 4.644 4.490 4.490 6,476,800 -0.29(-6.08%)
Jun 08, 2022 4.835 4.858 4.776 4.781 14,562,861 -0.15(-2.95%)
Jun 07, 2022 4.890 4.931 4.872 4.926 1,648,043 +0.00(+0.00%)
Jun 06, 2022 4.935 4.981 4.917 4.926 2,040,903 +0.09(+1.88%)
Jun 03, 2022 4.881 4.881 4.808 4.835 991,528 -0.07(-1.48%)
Jun 02, 2022 4.853 4.908 4.826 4.908 1,599,513 +0.05(+0.93%)
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.