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

10.91 +0.37 (+3.47%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.761 4.814 4.735 4.796 2,537,803 +0.05(+1.11%)
May 27, 2022 4.691 4.770 4.673 4.744 3,046,349 +0.06(+1.31%)
May 26, 2022 4.638 4.709 4.638 4.682 1,211,201 +0.09(+1.91%)
May 25, 2022 4.524 4.621 4.516 4.595 1,991,939 +0.01(+0.19%)
May 24, 2022 4.577 4.612 4.524 4.586 2,459,288 +0.04(+0.97%)
May 23, 2022 4.472 4.560 4.469 4.542 2,071,851 +0.15(+3.39%)
May 20, 2022 4.428 4.437 4.323 4.393 2,690,997 -0.01(-0.20%)
May 19, 2022 4.332 4.437 4.332 4.402 2,702,226 +0.00(+0.00%)
May 18, 2022 4.489 4.507 4.384 4.402 2,184,800 -0.14(-3.09%)
May 17, 2022 4.507 4.542 4.481 4.542 3,884,057 +0.11(+2.57%)
May 16, 2022 4.428 4.472 4.367 4.428 1,947,492 +0.01(+0.20%)
May 13, 2022 4.349 4.454 4.340 4.419 2,712,967 +0.16(+3.70%)
May 12, 2022 4.235 4.323 4.191 4.261 2,805,867 +0.02(+0.41%)
May 11, 2022 4.323 4.419 4.244 4.244 2,976,070 -0.06(-1.43%)
May 10, 2022 4.375 4.380 4.226 4.305 3,402,526 +0.09(+2.08%)
May 09, 2022 4.261 4.283 4.218 4.218 3,084,359 -0.04(-1.03%)
May 06, 2022 4.288 4.296 4.218 4.261 4,291,529 +0.04(+0.83%)
May 05, 2022 4.410 4.415 4.196 4.226 3,196,872 -0.33(-7.31%)
May 04, 2022 4.446 4.568 4.375 4.560 2,212,916 +0.03(+0.58%)
May 03, 2022 4.524 4.542 4.489 4.533 2,560,226 +0.06(+1.37%)
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.