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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.790 4.844 4.717 4.717 2,580,189 +0.15(+3.18%)
Apr 28, 2022 4.526 4.590 4.458 4.572 3,311,038 +0.07(+1.62%)
Apr 27, 2022 4.444 4.535 4.431 4.499 2,941,693 +0.00(+0.00%)
Apr 26, 2022 4.590 4.626 4.499 4.499 3,526,502 -0.31(-6.43%)
Apr 25, 2022 4.790 4.808 4.672 4.808 2,659,640 -0.05(-0.94%)
Apr 22, 2022 4.972 4.976 4.853 4.853 2,219,183 -0.12(-2.38%)
Apr 21, 2022 5.099 5.112 4.963 4.972 1,645,665 -0.03(-0.55%)
Apr 20, 2022 5.090 5.099 4.953 4.999 1,723,654 +0.00(+0.00%)
Apr 19, 2022 4.972 5.022 4.972 4.999 1,308,753 +0.05(+0.92%)
Apr 18, 2022 4.899 4.972 4.863 4.953 1,360,374 +0.04(+0.74%)
Apr 14, 2022 4.890 4.963 4.867 4.917 3,105,309 +0.03(+0.56%)
Apr 13, 2022 4.817 4.899 4.808 4.890 1,748,272 +0.04(+0.75%)
Apr 12, 2022 4.908 4.931 4.817 4.853 2,279,394 +0.01(+0.19%)
Apr 11, 2022 4.899 4.951 4.835 4.844 3,004,930 +0.04(+0.76%)
Apr 08, 2022 4.835 4.853 4.808 4.808 2,513,162 -0.04(-0.75%)
Apr 07, 2022 4.881 4.903 4.763 4.844 3,486,316 +0.05(+1.14%)
Apr 06, 2022 4.808 4.826 4.744 4.790 3,644,119 -0.12(-2.42%)
Apr 05, 2022 4.926 4.965 4.891 4.909 3,559,145 -0.16(-3.09%)
Apr 04, 2022 5.004 5.065 4.965 5.065 7,683,316 +0.06(+1.22%)
Apr 01, 2022 5.056 5.082 4.952 5.004 9,430,343 +0.06(+1.23%)
Mar 31, 2022 5.056 5.065 4.935 4.943 3,465,107 -0.22(-4.21%)
Mar 30, 2022 5.230 5.234 5.130 5.161 3,296,071 -0.10(-1.82%)
Mar 29, 2022 5.282 5.317 5.191 5.256 4,050,610 +0.26(+5.22%)
Mar 28, 2022 4.969 4.995 4.891 4.995 3,061,834 +0.06(+1.23%)
Mar 25, 2022 4.874 4.943 4.852 4.935 2,459,727 +0.02(+0.35%)
Mar 24, 2022 4.909 4.969 4.891 4.917 3,252,073 +0.00(+0.00%)
Mar 23, 2022 4.995 5.018 4.917 4.917 1,991,016 -0.19(-3.74%)
Mar 22, 2022 5.117 5.169 5.100 5.108 3,294,107 +0.03(+0.68%)
Mar 21, 2022 5.082 5.100 5.017 5.074 3,467,564 -0.01(-0.17%)
Mar 18, 2022 4.987 5.091 4.978 5.082 2,814,264 -0.04(-0.85%)
Mar 17, 2022 5.030 5.152 5.009 5.126 3,323,760 -0.01(-0.17%)
Mar 16, 2022 5.039 5.208 5.009 5.135 6,233,909 +0.23(+4.60%)
Mar 15, 2022 4.883 4.943 4.826 4.909 4,402,256 +0.08(+1.62%)
Mar 14, 2022 4.830 4.900 4.789 4.830 3,905,054 +0.15(+3.15%)
Mar 11, 2022 4.839 4.874 4.674 4.683 3,849,196 -0.10(-2.18%)
Mar 10, 2022 4.804 4.744 4.787 5,342,472 -0.02(-0.36%)
Mar 09, 2022 4.726 4.883 4.704 4.804 7,214,190 +0.32(+7.17%)
Mar 08, 2022 4.492 4.639 4.322 4.483 8,621,358 +0.31(+7.50%)
Mar 07, 2022 4.379 4.396 4.135 4.170 7,271,114 -0.43(-9.26%)
Mar 04, 2022 4.648 4.674 4.535 4.596 6,074,328 -0.30(-6.21%)
Mar 03, 2022 4.969 4.982 4.856 4.900 4,108,889 -0.15(-2.93%)
Mar 02, 2022 5.048 5.065 4.978 5.048 4,285,808 +0.17(+3.57%)
Mar 01, 2022 5.048 5.065 4.809 4.874 4,883,367 -0.23(-4.59%)
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%)
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.