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

10.94 +0.40 (+3.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.615 2.677 2.591 2.640 3,745,391 -0.16(-5.60%)
Apr 29, 2020 2.739 2.805 2.723 2.797 4,282,195 +0.22(+8.65%)
Apr 28, 2020 2.558 2.591 2.516 2.574 5,487,892 +0.20(+8.33%)
Apr 27, 2020 2.318 2.401 2.310 2.376 5,310,882 +0.10(+4.35%)
Apr 24, 2020 2.318 2.318 2.252 2.277 4,026,374 -0.06(-2.47%)
Apr 23, 2020 2.343 2.426 2.302 2.335 4,107,984 +0.06(+2.54%)
Apr 22, 2020 2.277 2.285 2.244 2.277 2,470,652 +0.07(+3.37%)
Apr 21, 2020 2.236 2.269 2.178 2.203 7,111,330 -0.13(-5.65%)
Apr 20, 2020 2.294 2.376 2.269 2.335 3,374,104 -0.05(-2.08%)
Apr 17, 2020 2.384 2.393 2.339 2.384 3,472,458 +0.07(+3.21%)
Apr 16, 2020 2.384 2.384 2.302 2.310 5,804,108 -0.11(-4.44%)
Apr 15, 2020 2.483 2.483 2.401 2.417 3,142,369 -0.20(-7.57%)
Apr 14, 2020 2.690 2.704 2.599 2.615 4,434,274 -0.02(-0.94%)
Apr 13, 2020 2.698 2.698 2.582 2.640 2,849,935 -0.02(-0.93%)
Apr 09, 2020 2.681 2.723 2.619 2.665 3,131,746 +0.03(+1.25%)
Apr 08, 2020 2.599 2.648 2.566 2.632 3,470,803 +0.08(+3.24%)
Apr 07, 2020 2.673 2.677 2.516 2.549 6,480,984 +0.10(+4.15%)
Apr 06, 2020 2.487 2.487 2.432 2.448 5,955,003 +0.16(+7.17%)
Apr 03, 2020 2.276 2.296 2.237 2.284 4,399,424 +0.06(+2.81%)
Apr 02, 2020 2.198 2.276 2.183 2.222 7,919,570 -0.04(-1.72%)
Apr 01, 2020 2.315 2.323 2.261 2.261 5,503,866 -0.12(-5.23%)
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%)
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.