Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.58 +0.33 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.574 7.579 7.442 7.499 1,267,699 -0.13(-1.73%)
Aug 30, 2023 7.669 7.725 7.626 7.631 692,988 +0.03(+0.37%)
Aug 29, 2023 7.518 7.603 7.494 7.603 896,175 +0.12(+1.64%)
Aug 28, 2023 7.442 7.499 7.442 7.480 649,378 +0.14(+1.93%)
Aug 25, 2023 7.385 7.385 7.274 7.338 654,953 +0.03(+0.39%)
Aug 24, 2023 7.310 7.381 7.310 7.310 647,472 +0.04(+0.52%)
Aug 23, 2023 7.215 7.300 7.215 7.272 1,437,126 +0.01(+0.13%)
Aug 22, 2023 7.385 7.385 7.253 7.263 804,664 -0.06(-0.77%)
Aug 21, 2023 7.291 7.338 7.263 7.319 857,321 +0.06(+0.78%)
Aug 18, 2023 7.196 7.263 7.178 7.263 1,253,888 +0.02(+0.26%)
Aug 17, 2023 7.319 7.319 7.215 7.244 1,271,287 -0.03(-0.39%)
Aug 16, 2023 7.291 7.324 7.255 7.272 1,953,948 -0.04(-0.52%)
Aug 15, 2023 7.366 7.366 7.300 7.310 732,508 -0.09(-1.28%)
Aug 14, 2023 7.423 7.456 7.397 7.404 837,806 -0.04(-0.51%)
Aug 11, 2023 7.461 7.480 7.423 7.442 3,415,549 +0.00(+0.00%)
Aug 10, 2023 7.404 7.525 7.398 7.442 1,936,261 +0.25(+3.41%)
Aug 09, 2023 7.159 7.225 7.131 7.196 1,890,014 +0.03(+0.40%)
Aug 08, 2023 7.045 7.168 6.993 7.168 1,223,258 -0.10(-1.43%)
Aug 07, 2023 7.244 7.281 7.220 7.272 790,495 +0.08(+1.18%)
Aug 04, 2023 7.187 7.244 7.168 7.187 1,385,206 +0.06(+0.79%)
Aug 03, 2023 7.074 7.145 7.045 7.130 1,116,219 +0.05(+0.67%)
Aug 02, 2023 7.130 7.130 7.060 7.083 828,687 -0.17(-2.34%)
Aug 01, 2023 7.319 7.329 7.225 7.253 1,976,443 -0.25(-3.27%)
Jul 31, 2023 7.508 7.546 7.499 7.499 1,346,245 -0.10(-1.37%)
Jul 28, 2023 7.640 7.688 7.601 7.603 1,030,391 +0.19(+2.55%)
Jul 27, 2023 7.489 7.518 7.385 7.414 1,214,036 -0.04(-0.51%)
Jul 26, 2023 7.385 7.489 7.381 7.451 593,372 +0.03(+0.38%)
Jul 25, 2023 7.433 7.456 7.404 7.423 682,194 +0.00(+0.00%)
Jul 24, 2023 7.414 7.461 7.404 7.423 470,865 -0.05(-0.63%)
Jul 21, 2023 7.508 7.508 7.452 7.470 749,636 -0.10(-1.37%)
Jul 20, 2023 7.603 7.631 7.560 7.574 622,590 +0.04(+0.50%)
Jul 19, 2023 7.508 7.541 7.470 7.536 646,711 -0.08(-0.99%)
Jul 18, 2023 7.536 7.640 7.536 7.612 661,593 +0.02(+0.25%)
Jul 17, 2023 7.499 7.593 7.499 7.593 988,809 +0.10(+1.39%)
Jul 14, 2023 7.584 7.584 7.480 7.489 623,991 -0.04(-0.50%)
Jul 13, 2023 7.536 7.579 7.484 7.527 1,173,111 +0.08(+1.01%)
Jul 12, 2023 7.357 7.494 7.357 7.451 1,176,177 +0.20(+2.73%)
Jul 11, 2023 7.244 7.263 7.196 7.253 791,236 +0.09(+1.32%)
Jul 10, 2023 7.178 7.211 7.130 7.159 568,737 -0.01(-0.13%)
Jul 07, 2023 7.064 7.206 7.064 7.168 767,928 +0.13(+1.88%)
Jul 06, 2023 7.093 7.093 6.965 7.036 1,048,532 -0.10(-1.46%)
Jul 05, 2023 7.187 7.187 7.121 7.140 996,121 -0.17(-2.33%)
Jul 03, 2023 7.319 7.333 7.286 7.310 517,757 +0.06(+0.78%)
Jun 30, 2023 7.300 7.317 7.234 7.253 1,032,309 +0.09(+1.32%)
Jun 29, 2023 7.111 7.178 7.111 7.159 660,594 +0.08(+1.20%)
Jun 28, 2023 7.026 7.093 7.017 7.074 633,096 +0.04(+0.54%)
Jun 27, 2023 6.951 7.050 6.932 7.036 1,110,350 +0.11(+1.64%)
Jun 26, 2023 6.932 6.970 6.923 6.923 1,012,628 +0.11(+1.66%)
Jun 23, 2023 6.828 6.856 6.805 6.809 733,033 -0.14(-2.04%)
Jun 22, 2023 6.979 7.003 6.943 6.951 1,117,349 -0.05(-0.67%)
Jun 21, 2023 6.979 7.036 6.946 6.998 758,260 +0.05(+0.68%)
Jun 20, 2023 6.998 6.998 6.941 6.951 741,635 -0.08(-1.21%)
Jun 16, 2023 7.026 7.074 6.984 7.036 1,142,738 +0.06(+0.81%)
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.