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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 5.423 5.448 5.387 5.405 1,030,294 -0.04(-0.66%)
Dec 29, 2022 5.441 5.459 5.423 5.441 1,387,738 +0.05(+1.00%)
Dec 28, 2022 5.405 5.423 5.373 5.387 1,153,768 -0.01(-0.17%)
Dec 27, 2022 5.387 5.396 5.360 5.396 1,325,921 -0.01(-0.17%)
Dec 23, 2022 5.324 5.405 5.324 5.405 1,069,121 +0.03(+0.50%)
Dec 22, 2022 5.387 5.396 5.315 5.378 1,132,009 -0.04(-0.83%)
Dec 21, 2022 5.378 5.423 5.361 5.423 1,505,709 +0.13(+2.38%)
Dec 20, 2022 5.261 5.324 5.254 5.297 1,524,846 +0.17(+3.33%)
Dec 19, 2022 5.108 5.144 5.099 5.126 1,571,300 +0.00(+0.00%)
Dec 16, 2022 5.108 5.149 5.086 5.126 2,934,447 +0.07(+1.42%)
Dec 15, 2022 5.153 5.153 5.040 5.054 2,882,195 -0.22(-4.26%)
Dec 14, 2022 5.252 5.333 5.243 5.279 3,237,942 +0.01(+0.17%)
Dec 13, 2022 5.324 5.333 5.243 5.270 3,008,601 +0.06(+1.21%)
Dec 12, 2022 5.180 5.207 5.144 5.207 1,863,044 +0.01(+0.17%)
Dec 09, 2022 5.180 5.229 5.180 5.198 1,402,079 +0.02(+0.35%)
Dec 08, 2022 5.216 5.216 5.162 5.180 1,502,519 +0.00(+0.00%)
Dec 07, 2022 5.198 5.225 5.158 5.180 1,318,788 +0.00(+0.00%)
Dec 06, 2022 5.216 5.243 5.144 5.180 1,714,942 +0.00(+0.00%)
Dec 05, 2022 5.261 5.296 5.171 5.180 1,592,585 -0.12(-2.21%)
Dec 02, 2022 5.234 5.297 5.234 5.297 973,505 +0.06(+1.20%)
Dec 01, 2022 5.306 5.306 5.203 5.234 1,681,480 -0.04(-0.68%)
Nov 30, 2022 5.207 5.270 5.135 5.270 2,837,882 +0.06(+1.21%)
Nov 29, 2022 5.189 5.252 5.162 5.207 2,640,996 +0.09(+1.76%)
Nov 28, 2022 5.189 5.214 5.117 5.117 1,688,247 -0.13(-2.57%)
Nov 25, 2022 5.198 5.261 5.198 5.252 1,070,339 +0.12(+2.28%)
Nov 23, 2022 5.126 5.162 5.104 5.135 1,157,640 +0.01(+0.18%)
Nov 22, 2022 5.045 5.126 5.036 5.126 1,090,900 +0.11(+2.15%)
Nov 21, 2022 4.991 5.036 4.991 5.018 1,307,132 -0.03(-0.53%)
Nov 18, 2022 5.036 5.054 5.005 5.045 1,106,220 +0.06(+1.26%)
Nov 17, 2022 4.910 4.982 4.910 4.982 1,463,212 +0.01(+0.18%)
Nov 16, 2022 5.018 5.027 4.959 4.973 1,330,625 +0.00(+0.00%)
Nov 15, 2022 5.036 5.054 4.901 4.973 3,025,594 +0.01(+0.18%)
Nov 14, 2022 4.946 5.018 4.937 4.964 1,635,852 +0.02(+0.36%)
Nov 11, 2022 4.901 4.955 4.874 4.946 1,449,493 +0.07(+1.48%)
Nov 10, 2022 4.784 4.874 4.748 4.874 1,695,418 +0.15(+3.24%)
Nov 09, 2022 4.766 4.820 4.721 4.721 1,080,945 -0.09(-1.87%)
Nov 08, 2022 4.793 4.825 4.766 4.811 3,492,054 +0.00(+0.00%)
Nov 07, 2022 4.793 4.811 4.766 4.811 1,350,599 +0.02(+0.38%)
Nov 04, 2022 4.721 4.793 4.672 4.793 2,629,757 +0.18(+3.90%)
Nov 03, 2022 4.533 4.622 4.524 4.613 4,735,311 -0.04(-0.77%)
Nov 02, 2022 4.730 4.780 4.640 4.649 1,656,817 -0.04(-0.96%)
Nov 01, 2022 4.703 4.717 4.645 4.694 2,458,248 +0.06(+1.36%)
Oct 31, 2022 4.586 4.638 4.586 4.631 1,689,276 -0.07(-1.53%)
Oct 28, 2022 4.604 4.712 4.586 4.703 1,438,783 +0.03(+0.58%)
Oct 27, 2022 4.667 4.739 4.658 4.676 1,393,755 -0.03(-0.57%)
Oct 26, 2022 4.685 4.730 4.654 4.703 1,641,041 +0.02(+0.38%)
Oct 25, 2022 4.613 4.690 4.604 4.685 1,489,899 +0.06(+1.36%)
Oct 24, 2022 4.560 4.640 4.560 4.622 2,012,910 +0.15(+3.42%)
Oct 21, 2022 4.326 4.479 4.308 4.470 2,316,821 +0.04(+1.02%)
Oct 20, 2022 4.425 4.479 4.380 4.425 3,179,964 +0.08(+1.86%)
Oct 19, 2022 4.344 4.366 4.308 4.344 1,099,660 -0.04(-1.02%)
Oct 18, 2022 4.434 4.434 4.344 4.389 1,673,457 +0.10(+2.31%)
Oct 17, 2022 4.263 4.312 4.254 4.290 2,757,419 +0.17(+4.15%)
Oct 14, 2022 4.209 4.231 4.110 4.119 2,914,350 -0.07(-1.72%)
Oct 13, 2022 3.984 4.195 3.957 4.191 2,809,899 +0.21(+5.19%)
Oct 12, 2022 3.975 4.002 3.952 3.984 1,380,822 +0.05(+1.37%)
Oct 11, 2022 3.975 4.029 3.930 3.930 2,216,767 -0.08(-2.02%)
Oct 10, 2022 4.029 4.060 3.975 4.011 2,346,359 -0.04(-1.11%)
Oct 07, 2022 4.065 4.083 4.015 4.056 2,197,165 -0.05(-1.16%)
Oct 06, 2022 4.104 4.125 4.077 4.104 2,864,144 -0.05(-1.27%)
Oct 05, 2022 4.147 4.178 4.108 4.156 1,539,223 -0.13(-3.07%)
Oct 04, 2022 4.226 4.296 4.226 4.288 2,349,419 +0.25(+6.30%)
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.