Skip to main content

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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.546 5.623 5.529 5.606 3,025,043 +0.04(+0.77%)
Aug 30, 2021 5.623 5.623 5.554 5.563 865,115 -0.06(-1.07%)
Aug 27, 2021 5.563 5.657 5.559 5.623 2,513,066 +0.00(+0.00%)
Aug 26, 2021 5.683 5.700 5.606 5.623 1,002,684 -0.12(-2.09%)
Aug 25, 2021 5.691 5.769 5.653 5.743 1,523,058 +0.21(+3.72%)
Aug 24, 2021 5.494 5.563 5.486 5.537 1,011,788 -0.06(-1.07%)
Aug 23, 2021 5.597 5.623 5.567 5.597 1,883,941 +0.01(+0.15%)
Aug 20, 2021 5.537 5.589 5.511 5.589 1,161,651 -0.01(-0.15%)
Aug 19, 2021 5.631 5.653 5.559 5.597 1,479,880 -0.14(-2.39%)
Aug 18, 2021 5.709 5.803 5.704 5.734 1,291,466 +0.07(+1.21%)
Aug 17, 2021 5.726 5.751 5.606 5.666 1,604,244 -0.21(-3.50%)
Aug 16, 2021 5.880 5.880 5.829 5.871 990,544 -0.02(-0.29%)
Aug 13, 2021 5.897 5.914 5.867 5.889 1,044,509 -0.03(-0.43%)
Aug 12, 2021 5.923 5.931 5.889 5.914 1,053,441 -0.03(-0.43%)
Aug 11, 2021 5.880 5.949 5.863 5.940 1,183,239 +0.11(+1.91%)
Aug 10, 2021 5.769 5.841 5.747 5.829 983,750 +0.07(+1.19%)
Aug 09, 2021 5.751 5.794 5.726 5.760 969,259 -0.04(-0.74%)
Aug 06, 2021 5.760 5.803 5.743 5.803 1,017,912 +0.11(+1.96%)
Aug 05, 2021 5.666 5.726 5.657 5.691 1,125,400 +0.00(+0.00%)
Aug 04, 2021 5.666 5.717 5.653 5.691 1,556,793 +0.02(+0.30%)
Aug 03, 2021 5.614 5.674 5.554 5.674 1,610,791 +0.18(+3.28%)
Aug 02, 2021 5.563 5.594 5.473 5.494 1,695,846 +0.03(+0.63%)
Jul 30, 2021 5.469 5.511 5.447 5.460 2,017,463 -0.04(-0.78%)
Jul 29, 2021 5.520 5.533 5.469 5.503 966,505 +0.06(+1.10%)
Jul 28, 2021 5.443 5.460 5.374 5.443 3,355,378 -0.05(-0.94%)
Jul 27, 2021 5.451 5.520 5.426 5.494 1,415,731 +0.01(+0.16%)
Jul 26, 2021 5.426 5.520 5.426 5.486 1,364,015 +0.13(+2.40%)
Jul 23, 2021 5.374 5.400 5.336 5.357 1,642,264 +0.11(+2.12%)
Jul 22, 2021 5.340 5.340 5.229 5.246 1,529,198 -0.04(-0.81%)
Jul 21, 2021 5.160 5.289 5.160 5.289 4,045,909 +0.24(+4.75%)
Jul 20, 2021 4.920 5.074 4.907 5.049 1,836,158 +0.15(+2.97%)
Jul 19, 2021 4.963 4.971 4.881 4.903 4,870,956 -0.18(-3.54%)
Jul 16, 2021 5.186 5.194 5.074 5.083 1,426,821 -0.15(-2.95%)
Jul 15, 2021 5.203 5.263 5.186 5.237 1,189,949 -0.01(-0.16%)
Jul 14, 2021 5.271 5.297 5.203 5.246 1,102,382 +0.04(+0.82%)
Jul 13, 2021 5.229 5.233 5.169 5.203 1,543,361 -0.14(-2.57%)
Jul 12, 2021 5.237 5.340 5.216 5.340 1,104,100 +0.01(+0.16%)
Jul 09, 2021 5.203 5.331 5.186 5.331 2,007,059 +0.25(+4.89%)
Jul 08, 2021 5.143 5.151 5.040 5.083 2,925,714 -0.18(-3.42%)
Jul 07, 2021 5.237 5.289 5.186 5.263 1,695,462 -0.06(-1.13%)
Jul 06, 2021 5.469 5.473 5.314 5.323 2,063,681 -0.04(-0.80%)
Jul 02, 2021 5.443 5.443 5.349 5.366 1,091,375 -0.12(-2.19%)
Jul 01, 2021 5.443 5.486 5.413 5.486 1,566,021 +0.16(+3.06%)
Jun 30, 2021 5.306 5.344 5.280 5.323 1,761,933 -0.03(-0.64%)
Jun 29, 2021 5.409 5.430 5.349 5.357 2,684,507 -0.07(-1.26%)
Jun 28, 2021 5.477 5.477 5.383 5.426 2,003,757 -0.14(-2.47%)
Jun 25, 2021 5.520 5.580 5.503 5.563 2,534,811 +0.04(+0.78%)
Jun 24, 2021 5.434 5.520 5.417 5.520 2,387,159 +0.13(+2.38%)
Jun 23, 2021 5.409 5.448 5.383 5.391 1,693,328 -0.01(-0.16%)
Jun 22, 2021 5.349 5.400 5.319 5.400 996,850 +0.03(+0.48%)
Jun 21, 2021 5.280 5.383 5.271 5.374 1,997,702 +0.09(+1.62%)
Jun 18, 2021 5.297 5.314 5.246 5.289 2,440,883 -0.16(-2.99%)
Jun 17, 2021 5.580 5.597 5.434 5.451 2,478,790 -0.05(-0.93%)
Jun 16, 2021 5.511 5.554 5.451 5.503 2,179,261 -0.08(-1.38%)
Jun 15, 2021 5.546 5.597 5.529 5.580 8,586,982 +0.08(+1.40%)
Jun 14, 2021 5.460 5.537 5.443 5.503 2,639,810 +0.04(+0.78%)
Jun 11, 2021 5.417 5.469 5.391 5.460 1,606,368 +0.01(+0.16%)
Jun 10, 2021 5.511 5.511 5.443 5.451 1,764,367 -0.01(-0.16%)
Jun 09, 2021 5.443 5.494 5.409 5.460 2,611,695 -0.04(-0.78%)
Jun 08, 2021 5.477 5.546 5.456 5.503 1,668,898 -0.02(-0.31%)
Jun 07, 2021 5.511 5.546 5.486 5.520 2,501,663 +0.09(+1.58%)
Jun 04, 2021 5.477 5.477 5.400 5.434 3,462,822 -0.05(-0.94%)
Jun 03, 2021 5.469 5.494 5.451 5.486 1,588,946 +0.03(+0.63%)
Jun 02, 2021 5.443 5.477 5.409 5.451 1,599,670 -0.01(-0.16%)
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.