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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.747 2.813 2.735 2.805 5,953,379 -0.02(-0.58%)
Jun 29, 2020 2.789 2.850 2.764 2.822 3,451,942 +0.10(+3.64%)
Jun 26, 2020 2.822 2.826 2.723 2.723 4,843,673 -0.15(-5.17%)
Jun 25, 2020 2.747 2.879 2.739 2.871 6,110,200 +0.11(+3.88%)
Jun 24, 2020 2.838 2.846 2.756 2.764 3,689,857 -0.14(-4.83%)
Jun 23, 2020 2.937 2.968 2.896 2.904 5,533,132 +0.08(+2.92%)
Jun 22, 2020 2.789 2.830 2.772 2.822 3,143,173 +0.03(+1.18%)
Jun 19, 2020 2.904 2.904 2.772 2.789 2,885,332 -0.02(-0.88%)
Jun 18, 2020 2.813 2.855 2.791 2.813 3,398,756 -0.05(-1.73%)
Jun 17, 2020 2.912 2.921 2.855 2.863 3,174,112 -0.02(-0.57%)
Jun 16, 2020 2.945 2.970 2.822 2.879 5,652,193 +0.03(+1.16%)
Jun 15, 2020 2.756 2.879 2.735 2.846 4,673,256 -0.05(-1.71%)
Jun 12, 2020 2.912 2.945 2.838 2.896 5,662,426 +0.12(+4.15%)
Jun 11, 2020 2.871 2.941 2.780 2.780 5,849,540 -0.26(-8.42%)
Jun 10, 2020 3.152 3.164 3.036 3.036 6,551,555 -0.12(-3.92%)
Jun 09, 2020 3.176 3.185 3.110 3.160 3,922,205 -0.12(-3.77%)
Jun 08, 2020 3.350 3.366 3.218 3.284 5,524,543 +0.07(+2.05%)
Jun 05, 2020 3.234 3.284 3.193 3.218 7,977,965 +0.22(+7.44%)
Jun 04, 2020 2.962 3.044 2.925 2.995 4,588,626 +0.07(+2.54%)
Jun 03, 2020 2.863 2.937 2.855 2.921 4,845,586 +0.17(+5.99%)
Jun 02, 2020 2.756 2.805 2.735 2.756 5,121,407 +0.12(+4.70%)
Jun 01, 2020 2.558 2.640 2.553 2.632 3,833,375 +0.07(+2.57%)
May 29, 2020 2.582 2.599 2.533 2.566 4,371,936 -0.07(-2.81%)
May 28, 2020 2.698 2.698 2.640 2.640 4,363,614 -0.02(-0.62%)
May 27, 2020 2.665 2.673 2.599 2.657 5,283,493 +0.11(+4.21%)
May 26, 2020 2.475 2.566 2.475 2.549 5,059,154 +0.22(+9.57%)
May 22, 2020 2.360 2.368 2.285 2.327 4,671,074 +0.02(+0.71%)
May 21, 2020 2.327 2.360 2.302 2.310 3,552,296 +0.00(+0.00%)
May 20, 2020 2.277 2.343 2.269 2.310 5,525,117 +0.01(+0.36%)
May 19, 2020 2.327 2.351 2.269 2.302 9,423,291 -0.19(-7.62%)
May 18, 2020 2.393 2.492 2.368 2.492 3,734,284 +0.19(+8.24%)
May 15, 2020 2.318 2.318 2.277 2.302 2,545,589 -0.02(-0.71%)
May 14, 2020 2.228 2.327 2.195 2.318 4,957,967 +0.05(+2.18%)
May 13, 2020 2.310 2.318 2.244 2.269 2,914,240 -0.06(-2.48%)
May 12, 2020 2.384 2.401 2.318 2.327 3,682,138 -0.04(-1.74%)
May 11, 2020 2.360 2.368 2.327 2.368 2,999,588 -0.06(-2.38%)
May 08, 2020 2.417 2.434 2.393 2.426 2,369,233 +0.07(+2.80%)
May 07, 2020 2.368 2.401 2.360 2.360 3,668,948 -0.04(-1.72%)
May 06, 2020 2.434 2.434 2.376 2.401 2,293,282 -0.06(-2.35%)
May 05, 2020 2.492 2.508 2.450 2.459 3,259,341 -0.05(-1.97%)
May 04, 2020 2.516 2.537 2.483 2.508 2,390,096 -0.07(-2.56%)
May 01, 2020 2.624 2.624 2.541 2.574 1,347,458 -0.07(-2.50%)
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%)
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.