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

4.570 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.680 4.710 4.580 4.580 6,600,569 -0.07(-1.51%)
Nov 27, 2020 4.590 4.688 4.580 4.650 3,748,500 +0.20(+4.49%)
Nov 25, 2020 4.430 4.490 4.380 4.450 3,379,100 -0.01(-0.22%)
Nov 24, 2020 4.320 4.470 4.310 4.460 4,560,123 +0.19(+4.45%)
Nov 23, 2020 4.280 4.300 4.220 4.270 3,191,912 +0.06(+1.43%)
Nov 20, 2020 4.220 4.250 4.200 4.210 2,207,300 -0.03(-0.71%)
Nov 19, 2020 4.150 4.250 4.140 4.240 4,305,408 +0.24(+6.00%)
Nov 18, 2020 4.160 4.190 4.020 4.000 8,248,189 -0.11(-2.68%)
Nov 17, 2020 4.030 4.140 3.990 4.110 7,527,664 -0.10(-2.38%)
Nov 16, 2020 4.440 4.450 4.140 4.210 16,986,496 +0.47(+12.57%)
Nov 13, 2020 3.680 3.760 3.670 3.740 2,790,900 +0.17(+4.76%)
Nov 12, 2020 3.540 3.620 3.520 3.570 3,357,177 -0.07(-1.92%)
Nov 11, 2020 3.650 3.690 3.620 3.640 3,755,659 +0.02(+0.55%)
Nov 10, 2020 3.570 3.640 3.530 3.620 5,147,173 +0.19(+5.54%)
Nov 09, 2020 3.420 3.470 3.320 3.430 7,511,098 +0.51(+17.47%)
Nov 06, 2020 2.970 2.980 2.920 2.920 2,405,900 -0.09(-2.99%)
Nov 05, 2020 2.970 3.020 2.950 3.010 3,214,337 +0.17(+5.99%)
Nov 04, 2020 2.880 2.910 2.830 2.840 3,335,193 -0.23(-7.49%)
Nov 03, 2020 3.000 3.080 2.990 3.070 3,838,271 +0.16(+5.50%)
Nov 02, 2020 2.880 2.910 2.855 2.910 3,469,208 +0.02(+0.69%)
Oct 30, 2020 2.830 2.890 2.810 2.890 4,218,000 +0.14(+5.09%)
Oct 29, 2020 2.710 2.785 2.675 2.750 4,026,433 +0.01(+0.36%)
Oct 28, 2020 2.780 2.810 2.730 2.740 3,439,550 -0.08(-2.84%)
Oct 27, 2020 2.920 2.940 2.810 2.820 2,533,802 -0.06(-2.08%)
Oct 26, 2020 2.890 2.900 2.840 2.880 3,018,059 -0.04(-1.37%)
Oct 23, 2020 2.960 2.960 2.910 2.920 3,802,600 +0.03(+1.04%)
Oct 22, 2020 2.830 2.890 2.810 2.890 3,312,918 +0.05(+1.76%)
Oct 21, 2020 2.840 2.880 2.830 2.840 1,568,593 -0.03(-1.05%)
Oct 20, 2020 2.850 2.910 2.850 2.870 3,701,663 +0.13(+4.74%)
Oct 19, 2020 2.740 2.795 2.720 2.740 2,345,600 +0.02(+0.74%)
Oct 16, 2020 2.670 2.750 2.650 2.720 4,217,000 +0.07(+2.64%)
Oct 15, 2020 2.580 2.660 2.575 2.650 1,726,237 +0.03(+1.15%)
Oct 14, 2020 2.680 2.680 2.620 2.620 1,899,190 -0.01(-0.38%)
Oct 13, 2020 2.690 2.690 2.620 2.630 3,213,903 -0.13(-4.71%)
Oct 12, 2020 2.760 2.770 2.730 2.760 1,489,072 -0.04(-1.43%)
Oct 09, 2020 2.840 2.850 2.780 2.800 2,190,100 -0.04(-1.41%)
Oct 08, 2020 2.860 2.860 2.815 2.840 1,775,667 +0.03(+1.07%)
Oct 07, 2020 2.840 2.860 2.790 2.810 1,832,708 -0.02(-0.71%)
Oct 06, 2020 2.910 2.920 2.820 2.830 5,382,681 +0.02(+0.71%)
Oct 05, 2020 2.770 2.820 2.765 2.810 2,712,004 +0.03(+1.08%)
Oct 02, 2020 2.700 2.785 2.690 2.780 1,724,500 +0.02(+0.72%)
Oct 01, 2020 2.780 2.800 2.740 2.760 2,241,531 +0.02(+0.73%)
Sep 30, 2020 2.750 2.800 2.730 2.740 3,226,582 +0.04(+1.48%)
Sep 29, 2020 2.730 2.740 2.680 2.700 4,060,400 -0.06(-2.17%)
Sep 28, 2020 2.700 2.770 2.690 2.760 3,794,665 +0.08(+2.99%)
Sep 25, 2020 2.670 2.680 2.640 2.680 3,609,800 +0.02(+0.75%)
Sep 24, 2020 2.610 2.680 2.580 2.660 6,160,233 +0.17(+6.83%)
Sep 23, 2020 2.610 2.640 2.490 2.490 6,052,982 -0.04(-1.58%)
Sep 22, 2020 2.580 2.600 2.500 2.530 4,426,996 -0.03(-1.17%)
Sep 21, 2020 2.580 2.610 2.520 2.560 6,152,696 -0.17(-6.23%)
Sep 18, 2020 2.750 2.765 2.700 2.730 6,032,800 -0.10(-3.53%)
Sep 17, 2020 2.790 2.850 2.770 2.830 2,864,269 +0.01(+0.35%)
Sep 16, 2020 2.760 2.850 2.750 2.820 2,591,362 +0.00(+0.00%)
Sep 15, 2020 2.870 2.880 2.810 2.820 5,763,510 -0.09(-3.09%)
Sep 14, 2020 2.910 2.935 2.880 2.910 3,423,836 +0.05(+1.75%)
Sep 11, 2020 2.880 2.889 2.840 2.860 2,590,000 -0.05(-1.72%)
Sep 10, 2020 2.970 3.000 2.900 2.910 4,086,198 -0.03(-1.02%)
Sep 09, 2020 2.910 2.960 2.895 2.940 2,363,830 +0.03(+1.03%)
Sep 08, 2020 2.940 2.940 2.890 2.910 3,620,939 -0.13(-4.28%)
Sep 04, 2020 3.000 3.050 2.950 3.040 7,286,600 +0.20(+7.04%)
Sep 03, 2020 2.890 2.940 2.830 2.840 8,329,403 +0.04(+1.43%)
Sep 02, 2020 2.820 2.820 2.780 2.800 3,874,697 -0.08(-2.78%)
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.