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 (%)
Oct 29, 2021 6.064 6.151 6.029 6.055 2,715,821 +0.33(+5.77%)
Oct 28, 2021 5.630 5.734 5.621 5.725 1,313,114 +0.10(+1.70%)
Oct 27, 2021 5.656 5.671 5.612 5.630 1,338,971 -0.07(-1.22%)
Oct 26, 2021 5.717 5.699 1,104,846 -0.03(-0.46%)
Oct 25, 2021 5.743 5.756 5.708 5.725 1,391,385 -0.02(-0.30%)
Oct 22, 2021 5.743 5.786 5.717 5.743 1,614,973 +0.01(+0.15%)
Oct 21, 2021 5.769 5.786 5.708 5.734 1,537,994 -0.18(-3.08%)
Oct 20, 2021 5.812 5.921 5.799 5.916 808,383 +0.08(+1.34%)
Oct 19, 2021 5.821 5.860 5.808 5.838 1,345,782 -0.02(-0.30%)
Oct 18, 2021 5.795 5.882 5.773 5.856 1,244,228 +0.03(+0.45%)
Oct 15, 2021 5.821 5.864 5.777 5.830 1,238,600 +0.16(+2.76%)
Oct 14, 2021 5.699 5.717 5.640 5.673 1,407,828 -0.05(-0.91%)
Oct 13, 2021 5.812 5.812 5.682 5.725 1,199,629 -0.16(-2.66%)
Oct 12, 2021 5.890 5.899 5.847 5.882 1,001,742 +0.03(+0.59%)
Oct 11, 2021 5.925 5.942 5.847 5.847 1,050,641 -0.08(-1.32%)
Oct 08, 2021 5.925 5.969 5.916 5.925 893,992 +0.02(+0.33%)
Oct 07, 2021 5.957 5.991 5.897 5.906 1,769,822 +0.01(+0.15%)
Oct 06, 2021 5.863 5.923 5.820 5.897 2,168,759 +0.00(+0.00%)
Oct 05, 2021 5.820 5.963 5.803 5.897 2,817,109 +0.28(+5.04%)
Oct 04, 2021 5.631 5.696 5.589 5.614 2,242,950 +0.00(+0.00%)
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.