Skip to main content

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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.838 5.921 5.804 5.829 2,821,222 +0.32(+5.77%)
Oct 28, 2021 5.419 5.520 5.411 5.511 1,364,076 +0.09(+1.70%)
Oct 27, 2021 5.444 5.459 5.403 5.419 1,390,936 -0.07(-1.22%)
Oct 26, 2021 5.503 5.486 1,147,725 -0.03(-0.46%)
Oct 25, 2021 5.528 5.541 5.495 5.511 1,445,385 -0.02(-0.30%)
Oct 22, 2021 5.528 5.570 5.503 5.528 1,677,650 +0.01(+0.15%)
Oct 21, 2021 5.553 5.570 5.495 5.520 1,597,684 -0.18(-3.08%)
Oct 20, 2021 5.595 5.700 5.582 5.695 839,756 +0.08(+1.34%)
Oct 19, 2021 5.603 5.641 5.591 5.620 1,398,012 -0.02(-0.30%)
Oct 18, 2021 5.578 5.662 5.557 5.637 1,292,516 +0.03(+0.45%)
Oct 15, 2021 5.603 5.645 5.562 5.612 1,286,670 +0.15(+2.76%)
Oct 14, 2021 5.486 5.503 5.429 5.461 1,462,466 -0.05(-0.91%)
Oct 13, 2021 5.595 5.595 5.470 5.511 1,246,187 -0.15(-2.66%)
Oct 12, 2021 5.670 5.679 5.628 5.662 1,040,620 +0.03(+0.59%)
Oct 11, 2021 5.704 5.720 5.628 5.628 1,091,417 -0.08(-1.32%)
Oct 08, 2021 5.704 5.746 5.695 5.704 928,688 +0.02(+0.34%)
Oct 07, 2021 5.734 5.767 5.676 5.684 1,838,685 +0.01(+0.15%)
Oct 06, 2021 5.643 5.701 5.602 5.676 2,253,144 +0.00(+0.00%)
Oct 05, 2021 5.602 5.740 5.585 5.676 2,926,722 +0.27(+5.04%)
Oct 04, 2021 5.420 5.482 5.379 5.404 2,330,222 +0.00(+0.00%)
Oct 01, 2021 5.379 5.437 5.330 5.404 2,351,059 -0.03(-0.61%)
Sep 30, 2021 5.478 5.507 5.429 5.437 2,329,944 -0.02(-0.45%)
Sep 29, 2021 5.404 5.486 5.371 5.462 1,644,980 -0.01(-0.15%)
Sep 28, 2021 5.536 5.569 5.453 5.470 3,807,070 -0.07(-1.19%)
Sep 27, 2021 5.511 5.569 5.511 5.536 1,736,131 +0.07(+1.36%)
Sep 24, 2021 5.420 5.470 5.420 5.462 1,422,867 +0.09(+1.69%)
Sep 23, 2021 5.280 5.387 5.280 5.371 1,013,774 +0.17(+3.33%)
Sep 22, 2021 5.206 5.255 5.189 5.198 1,214,370 +0.12(+2.27%)
Sep 21, 2021 5.123 5.165 5.049 5.082 1,967,422 +0.03(+0.65%)
Sep 20, 2021 5.115 5.169 4.991 5.049 4,503,525 -0.44(-7.97%)
Sep 17, 2021 5.610 5.651 5.478 5.486 3,224,744 -0.10(-1.77%)
Sep 16, 2021 5.552 5.594 5.503 5.585 1,316,848 +0.11(+1.96%)
Sep 15, 2021 5.429 5.478 5.413 5.478 1,014,393 +0.07(+1.22%)
Sep 14, 2021 5.519 5.536 5.396 5.412 1,207,906 -0.02(-0.46%)
Sep 13, 2021 5.396 5.458 5.379 5.437 2,588,994 +0.12(+2.33%)
Sep 10, 2021 5.371 5.387 5.313 5.313 1,016,961 -0.03(-0.62%)
Sep 09, 2021 5.338 5.387 5.321 5.346 1,162,979 -0.01(-0.15%)
Sep 08, 2021 5.404 5.441 5.346 5.354 1,361,301 -0.05(-0.92%)
Sep 07, 2021 5.420 5.466 5.404 5.404 988,040 -0.05(-0.91%)
Sep 03, 2021 5.470 5.495 5.420 5.453 878,373 +0.02(+0.30%)
Sep 02, 2021 5.453 5.482 5.420 5.437 1,007,665 -0.05(-0.90%)
Sep 01, 2021 5.470 5.519 5.458 5.486 2,045,428 +0.09(+1.68%)
Aug 31, 2021 5.338 5.412 5.321 5.396 3,142,746 +0.04(+0.77%)
Aug 30, 2021 5.412 5.412 5.346 5.354 898,776 -0.06(-1.07%)
Aug 27, 2021 5.354 5.445 5.350 5.412 2,610,848 +0.00(+0.00%)
Aug 26, 2021 5.470 5.486 5.396 5.412 1,041,698 -0.12(-2.09%)
Aug 25, 2021 5.478 5.552 5.441 5.528 1,582,319 +0.20(+3.72%)
Aug 24, 2021 5.288 5.354 5.280 5.330 1,051,156 -0.06(-1.07%)
Aug 23, 2021 5.387 5.412 5.359 5.387 1,957,244 +0.01(+0.15%)
Aug 20, 2021 5.330 5.379 5.305 5.379 1,206,850 -0.01(-0.15%)
Aug 19, 2021 5.420 5.441 5.350 5.387 1,537,462 -0.13(-2.39%)
Aug 18, 2021 5.495 5.585 5.490 5.519 1,341,716 +0.07(+1.21%)
Aug 17, 2021 5.511 5.536 5.396 5.453 1,666,665 -0.20(-3.50%)
Aug 16, 2021 5.660 5.660 5.610 5.651 1,029,086 -0.02(-0.29%)
Aug 13, 2021 5.676 5.693 5.647 5.668 1,085,150 -0.02(-0.43%)
Aug 12, 2021 5.701 5.709 5.668 5.693 1,094,430 -0.02(-0.43%)
Aug 11, 2021 5.660 5.726 5.643 5.717 1,229,278 +0.11(+1.91%)
Aug 10, 2021 5.552 5.623 5.532 5.610 1,022,028 +0.07(+1.19%)
Aug 09, 2021 5.536 5.577 5.511 5.544 1,006,973 -0.04(-0.74%)
Aug 06, 2021 5.544 5.585 5.528 5.585 1,057,518 +0.11(+1.96%)
Aug 05, 2021 5.453 5.511 5.445 5.478 1,169,189 +0.00(+0.00%)
Aug 04, 2021 5.453 5.503 5.441 5.478 1,617,367 +0.02(+0.30%)
Aug 03, 2021 5.404 5.462 5.346 5.462 1,673,466 +0.17(+3.28%)
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.