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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.546 2.554 2.469 2.477 3,253,757 -0.15(-5.56%)
Aug 28, 2020 2.614 2.636 2.580 2.623 3,509,358 +0.09(+3.38%)
Aug 27, 2020 2.529 2.546 2.511 2.537 3,075,065 +0.01(+0.34%)
Aug 26, 2020 2.537 2.561 2.529 2.529 2,515,352 +0.02(+0.68%)
Aug 25, 2020 2.571 2.597 2.486 2.511 3,477,698 +0.04(+1.74%)
Aug 24, 2020 2.451 2.486 2.417 2.469 2,623,305 +0.04(+1.77%)
Aug 21, 2020 2.400 2.434 2.391 2.426 3,150,139 -0.04(-1.74%)
Aug 20, 2020 2.477 2.477 2.451 2.469 4,351,381 -0.04(-1.71%)
Aug 19, 2020 2.529 2.567 2.503 2.511 10,137,171 +0.00(+0.00%)
Aug 18, 2020 2.563 2.563 2.494 2.511 6,451,650 -0.03(-1.35%)
Aug 17, 2020 2.580 2.589 2.537 2.546 2,569,828 +0.00(+0.00%)
Aug 14, 2020 2.520 2.563 2.511 2.546 4,473,965 -0.04(-1.66%)
Aug 13, 2020 2.606 2.631 2.571 2.589 3,875,336 -0.05(-1.95%)
Aug 12, 2020 2.734 2.734 2.636 2.640 3,257,985 -0.04(-1.60%)
Aug 11, 2020 2.691 2.726 2.666 2.683 5,395,874 +0.09(+3.30%)
Aug 10, 2020 2.563 2.606 2.563 2.597 3,664,993 +0.03(+1.00%)
Aug 07, 2020 2.503 2.580 2.499 2.571 5,439,739 -0.08(-2.91%)
Aug 06, 2020 2.623 2.657 2.606 2.649 3,962,083 -0.03(-1.28%)
Aug 05, 2020 2.726 2.734 2.674 2.683 3,726,234 -0.11(-3.99%)
Aug 04, 2020 2.726 2.794 2.726 2.794 5,472,724 +0.09(+3.49%)
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.