Skip to main content

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

9.740 -0.290 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 9.770 9.840 9.700 9.740 1,957,910 -0.29(-2.89%)
Jun 20, 2024 9.930 10.10 9.930 10.03 1,092,602 +0.14(+1.42%)
Jun 18, 2024 9.820 9.920 9.800 9.890 1,181,006 +0.07(+0.71%)
Jun 17, 2024 9.730 9.850 9.670 9.820 858,627 +0.18(+1.87%)
Jun 14, 2024 9.520 9.700 9.475 9.640 2,024,212 -0.18(-1.83%)
Jun 13, 2024 10.03 10.03 9.770 9.820 1,243,424 -0.31(-3.06%)
Jun 12, 2024 10.12 10.19 10.08 10.13 1,070,322 -0.15(-1.46%)
Jun 11, 2024 10.34 10.34 10.23 10.28 1,829,236 -0.22(-2.10%)
Jun 10, 2024 10.48 10.51 10.45 10.50 676,087 -0.13(-1.22%)
Jun 07, 2024 10.73 10.75 10.62 10.63 1,128,214 -0.02(-0.19%)
Jun 06, 2024 10.56 10.70 10.54 10.65 1,487,429 +0.19(+1.82%)
Jun 05, 2024 10.36 10.46 10.32 10.46 989,500 +0.16(+1.55%)
Jun 04, 2024 10.26 10.35 10.23 10.30 1,620,729 -0.37(-3.47%)
Jun 03, 2024 10.81 10.86 10.57 10.67 2,422,839 -0.24(-2.20%)
May 31, 2024 10.84 10.91 10.76 10.91 1,042,948 +0.08(+0.74%)
May 30, 2024 10.76 10.86 10.75 10.83 1,373,474 +0.23(+2.17%)
May 29, 2024 10.60 10.62 10.56 10.60 1,332,168 -0.23(-2.12%)
May 28, 2024 10.77 10.88 10.72 10.83 873,096 -0.02(-0.18%)
May 24, 2024 10.77 10.86 10.77 10.85 852,033 +0.09(+0.84%)
May 23, 2024 10.94 10.94 10.73 10.76 1,312,293 -0.07(-0.65%)
May 22, 2024 10.86 10.91 10.82 10.83 2,986,288 -0.04(-0.37%)
May 21, 2024 10.76 10.87 10.75 10.87 651,505 +0.12(+1.12%)
May 20, 2024 10.81 10.83 10.72 10.75 1,089,868 -0.16(-1.47%)
May 17, 2024 10.85 10.98 10.68 10.91 1,173,165 +0.11(+1.02%)
May 16, 2024 10.91 10.92 10.79 10.80 1,242,699 -0.38(-3.40%)
May 15, 2024 10.97 11.20 10.95 11.18 6,972,426 +0.49(+4.58%)
May 14, 2024 10.49 10.71 10.49 10.69 862,204 +0.23(+2.20%)
May 13, 2024 10.45 10.51 10.44 10.46 455,335 +0.06(+0.58%)
May 10, 2024 10.47 10.49 10.38 10.40 1,109,651 +0.18(+1.76%)
May 09, 2024 10.35 10.43 10.18 10.22 1,949,666 -0.83(-7.51%)
May 08, 2024 11.00 11.05 10.99 11.05 1,056,682 +0.11(+1.01%)
May 07, 2024 10.87 10.98 10.86 10.94 1,377,903 +0.02(+0.18%)
May 06, 2024 10.57 10.94 10.54 10.92 2,721,836 +0.33(+3.12%)
May 03, 2024 10.56 10.64 10.40 10.59 3,617,296 +0.17(+1.63%)
May 02, 2024 10.53 10.53 10.37 10.42 5,435,236 -0.04(-0.38%)
May 01, 2024 10.62 10.78 10.29 10.46 1,962,841 -0.25(-2.33%)
Apr 30, 2024 10.87 11.09 10.71 10.71 2,837,526 -1.04(-8.85%)
Apr 29, 2024 11.60 11.75 11.46 11.75 8,503,538 +0.17(+1.47%)
Apr 26, 2024 11.54 11.81 11.54 11.58 5,679,652 +0.33(+2.93%)
Apr 25, 2024 11.15 11.28 11.09 11.25 1,005,917 -0.02(-0.18%)
Apr 24, 2024 11.17 11.27 11.15 11.27 1,430,456 -0.13(-1.14%)
Apr 23, 2024 11.28 11.40 11.27 11.40 943,819 +0.33(+2.98%)
Apr 22, 2024 11.00 11.14 10.99 11.07 1,458,610 +0.28(+2.59%)
Apr 19, 2024 10.85 10.90 10.72 10.79 3,433,680 -0.17(-1.55%)
Apr 18, 2024 10.95 11.14 10.90 10.96 1,618,806 +0.13(+1.20%)
Apr 17, 2024 10.84 10.93 10.78 10.83 900,481 +0.33(+3.14%)
Apr 16, 2024 10.58 10.60 10.49 10.50 894,039 -0.17(-1.59%)
Apr 15, 2024 10.82 10.88 10.67 10.67 1,942,725 +0.12(+1.14%)
Apr 12, 2024 10.58 10.69 10.53 10.55 1,753,181 -0.26(-2.41%)
Apr 11, 2024 10.86 10.86 10.69 10.81 2,015,932 -0.32(-2.88%)
Apr 10, 2024 11.10 11.23 11.02 11.13 1,666,726 -0.27(-2.37%)
Apr 09, 2024 11.56 11.56 11.32 11.40 1,063,848 -0.13(-1.13%)
Apr 08, 2024 11.53 11.58 11.50 11.53 1,009,673 +0.15(+1.30%)
Apr 05, 2024 11.40 11.46 11.35 11.38 1,987,460 -0.14(-1.25%)
Apr 04, 2024 11.73 11.77 11.50 11.53 1,676,090 +0.03(+0.25%)
Apr 03, 2024 11.44 11.56 11.44 11.50 1,156,310 +0.11(+0.93%)
Apr 02, 2024 11.36 11.40 11.30 11.39 1,241,813 +0.07(+0.60%)
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.