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

11.29 -0.10 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.074 5.191 5.065 5.108 2,992,161 -0.23(-4.23%)
Feb 25, 2022 5.282 5.352 5.274 5.334 3,610,624 +0.07(+1.32%)
Feb 24, 2022 5.100 5.282 5.074 5.265 5,046,552 -0.23(-4.27%)
Feb 23, 2022 5.630 5.647 5.473 5.499 3,292,659 -0.04(-0.78%)
Feb 22, 2022 5.569 5.651 5.491 5.543 3,866,991 -0.07(-1.24%)
Feb 18, 2022 5.612 0 -0.02(-0.31%)
Feb 17, 2022 5.708 5.717 5.595 5.630 1,827,530 -0.11(-1.97%)
Feb 16, 2022 5.673 5.769 5.673 5.743 2,061,598 -0.03(-0.60%)
Feb 15, 2022 5.717 5.812 5.717 5.777 2,486,494 +0.19(+3.42%)
Feb 14, 2022 5.691 5.708 5.552 5.586 4,146,738 -0.13(-2.28%)
Feb 11, 2022 5.873 5.908 5.673 5.717 8,857,627 -0.29(-4.78%)
Feb 10, 2022 5.960 6.055 5.960 6.003 3,127,678 +0.05(+0.88%)
Feb 09, 2022 5.899 5.977 5.899 5.951 3,270,220 +0.05(+0.88%)
Feb 08, 2022 5.821 5.908 5.808 5.899 2,891,294 +0.19(+3.35%)
Feb 07, 2022 5.708 5.760 5.686 5.708 2,615,310 -0.01(-0.15%)
Feb 04, 2022 5.630 5.777 5.621 5.717 2,291,521 +0.10(+1.70%)
Feb 03, 2022 5.673 5.586 5.621 2,522,458 -0.14(-2.41%)
Feb 02, 2022 5.743 5.777 5.699 5.760 1,970,365 +0.10(+1.84%)
Feb 01, 2022 5.586 5.664 5.578 5.656 1,735,405 +0.11(+2.04%)
Jan 31, 2022 5.465 5.552 5.543 2,379,939 +0.01(+0.16%)
Jan 28, 2022 5.465 5.534 5.426 5.534 2,427,942 +0.05(+0.95%)
Jan 27, 2022 5.543 5.578 5.421 5.482 2,251,652 +0.02(+0.32%)
Jan 26, 2022 5.525 5.578 5.439 5.465 3,249,125 +0.02(+0.32%)
Jan 25, 2022 5.369 5.487 5.300 5.447 2,922,802 +0.00(+0.00%)
Jan 24, 2022 5.386 5.447 5.239 5.447 2,983,230 -0.03(-0.63%)
Jan 21, 2022 5.525 5.552 5.469 5.482 2,667,327 -0.05(-0.94%)
Jan 20, 2022 5.569 5.638 5.517 5.534 3,293,592 -0.03(-0.62%)
Jan 19, 2022 5.682 5.699 5.560 5.569 4,657,347 -0.13(-2.29%)
Jan 18, 2022 5.708 5.760 5.669 5.699 2,959,923 -0.06(-1.06%)
Jan 14, 2022 5.760 0 +0.08(+1.38%)
Jan 13, 2022 5.691 5.743 5.669 5.682 1,887,932 +0.00(+0.00%)
Jan 12, 2022 5.612 5.682 5.595 5.682 1,746,885 +0.10(+1.87%)
Jan 11, 2022 5.517 5.578 5.469 5.578 2,798,615 +0.08(+1.42%)
Jan 10, 2022 5.499 5.525 5.451 5.499 2,150,451 -0.03(-0.47%)
Jan 07, 2022 5.395 5.525 5.395 5.525 1,744,382 +0.13(+2.42%)
Jan 06, 2022 5.326 5.395 5.278 5.395 2,218,924 +0.21(+4.02%)
Jan 05, 2022 5.326 5.326 5.178 5.187 1,626,435 -0.09(-1.65%)
Jan 04, 2022 5.308 5.317 5.265 5.274 2,724,642 +0.10(+2.02%)
Jan 03, 2022 5.126 5.169 5.117 5.169 3,547,767 +0.07(+1.36%)
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%)
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.