Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.88 -0.06 (-0.59%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.432 2.506 2.370 2.386 6,860,376 -0.16(-6.14%)
Mar 30, 2020 2.510 2.569 2.463 2.541 4,695,733 -0.07(-2.69%)
Mar 27, 2020 2.674 2.678 2.580 2.612 6,107,525 -0.21(-7.46%)
Mar 26, 2020 2.744 2.822 2.725 2.822 5,518,218 +0.12(+4.32%)
Mar 25, 2020 2.658 2.822 2.549 2.705 10,501,725 +0.17(+6.77%)
Mar 24, 2020 2.448 2.584 2.386 2.534 7,346,983 +0.22(+9.43%)
Mar 23, 2020 2.354 2.404 2.276 2.315 7,017,400 -0.02(-0.67%)
Mar 20, 2020 2.401 2.409 2.261 2.331 13,667,628 -0.01(-0.33%)
Mar 19, 2020 2.308 2.378 2.276 2.339 7,053,572 +0.03(+1.35%)
Mar 18, 2020 2.284 2.362 2.183 2.308 7,682,174 -0.12(-5.13%)
Mar 17, 2020 2.315 2.452 2.265 2.432 7,884,155 +0.18(+7.96%)
Mar 16, 2020 2.230 2.347 2.222 2.253 12,268,371 -0.59(-20.82%)
Mar 13, 2020 2.861 2.884 2.553 2.845 10,026,819 +0.23(+8.63%)
Mar 12, 2020 2.768 2.768 2.549 2.619 18,539,508 -0.41(-13.40%)
Mar 11, 2020 3.134 3.150 2.994 3.025 15,283,668 -0.16(-5.13%)
Mar 10, 2020 3.173 3.204 3.021 3.188 11,320,303 +0.16(+5.41%)
Mar 09, 2020 3.103 3.188 3.001 3.025 8,462,839 -0.50(-14.16%)
Mar 06, 2020 3.516 3.586 3.477 3.524 12,273,030 +0.00(+0.00%)
Mar 05, 2020 3.570 3.594 3.508 3.524 12,713,064 -0.28(-7.38%)
Mar 04, 2020 3.711 3.804 3.664 3.804 11,582,518 +0.14(+3.83%)
Mar 03, 2020 3.789 3.836 3.625 3.664 16,473,911 -0.13(-3.49%)
Mar 02, 2020 3.672 3.804 3.617 3.797 12,931,877 +0.09(+2.31%)
Feb 28, 2020 3.664 3.750 3.609 3.711 18,287,556 -0.10(-2.66%)
Feb 27, 2020 3.867 3.929 3.804 3.812 11,657,007 -0.12(-3.17%)
Feb 26, 2020 3.991 4.023 3.929 3.937 9,633,859 -0.02(-0.39%)
Feb 25, 2020 4.062 4.069 3.929 3.952 16,774,425 -0.16(-3.98%)
Feb 24, 2020 4.116 4.163 4.101 4.116 6,744,203 -0.19(-4.35%)
Feb 21, 2020 4.256 4.303 4.241 4.303 5,226,537 -0.02(-0.36%)
Feb 20, 2020 4.334 4.334 4.260 4.319 16,212,859 +0.02(+0.54%)
Feb 19, 2020 4.334 4.350 4.295 4.295 11,060,435 -0.03(-0.72%)
Feb 18, 2020 4.342 4.364 4.303 4.327 14,835,329 -0.07(-1.60%)
Feb 14, 2020 4.420 4.436 4.389 4.397 13,656,084 -0.05(-1.23%)
Feb 13, 2020 4.451 4.467 4.436 4.451 21,722,604 -0.07(-1.55%)
Feb 12, 2020 4.498 4.522 4.494 4.522 6,353,755 +0.08(+1.75%)
Feb 11, 2020 4.397 4.444 4.397 4.444 5,073,130 +0.01(+0.18%)
Feb 10, 2020 4.436 4.455 4.405 4.436 4,669,100 +0.03(+0.71%)
Feb 07, 2020 4.381 4.436 4.362 4.405 9,594,278 +0.07(+1.62%)
Feb 06, 2020 4.358 4.366 4.327 4.334 10,052,431 +0.16(+3.73%)
Feb 05, 2020 4.155 4.193 4.136 4.179 4,927,940 +0.12(+2.88%)
Feb 04, 2020 4.093 4.093 4.054 4.062 2,489,305 +0.09(+2.36%)
Feb 03, 2020 3.976 4.015 3.968 3.968 3,459,661 -0.02(-0.59%)
Jan 31, 2020 4.023 4.030 3.964 3.991 5,675,753 -0.05(-1.35%)
Jan 30, 2020 3.960 4.069 3.960 4.046 9,852,993 +0.09(+2.37%)
Jan 29, 2020 3.960 3.984 3.945 3.952 6,094,187 +0.04(+1.00%)
Jan 28, 2020 3.898 3.942 3.890 3.913 6,124,539 +0.05(+1.41%)
Jan 27, 2020 3.851 3.890 3.836 3.859 6,298,308 -0.06(-1.59%)
Jan 24, 2020 4.007 4.015 3.913 3.921 10,125,461 -0.10(-2.52%)
Jan 23, 2020 4.015 4.042 3.976 4.023 4,675,871 -0.02(-0.39%)
Jan 22, 2020 4.030 4.054 4.015 4.038 3,618,255 -0.02(-0.58%)
Jan 21, 2020 4.108 4.108 4.062 4.062 4,727,125 -0.09(-2.25%)
Jan 17, 2020 4.163 4.171 4.136 4.155 3,105,906 +0.01(+0.19%)
Jan 16, 2020 4.140 4.155 4.124 4.147 2,620,094 +0.04(+0.95%)
Jan 15, 2020 4.147 4.153 4.108 4.108 4,029,918 -0.07(-1.68%)
Jan 14, 2020 4.179 4.210 4.179 4.179 17,363,988 -0.09(-2.19%)
Jan 13, 2020 4.249 4.272 4.225 4.272 6,801,856 -0.01(-0.18%)
Jan 10, 2020 4.327 4.334 4.280 4.280 8,144,778 -0.09(-2.14%)
Jan 09, 2020 4.389 4.397 4.358 4.373 3,113,206 +0.01(+0.18%)
Jan 08, 2020 4.319 4.381 4.319 4.366 2,541,922 +0.05(+1.08%)
Jan 07, 2020 4.334 4.342 4.303 4.319 3,974,261 -0.06(-1.42%)
Jan 06, 2020 4.319 4.389 4.319 4.381 5,124,965 +0.03(+0.72%)
Jan 03, 2020 4.350 4.389 4.342 4.350 3,969,961 -0.11(-2.45%)
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.