Skip to main content

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

11.88 +0.03 (+0.21%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.509 4.509 4.449 4.474 2,333,931 -0.05(-1.14%)
Mar 30, 2021 4.500 4.543 4.491 4.526 2,200,671 +0.09(+2.13%)
Mar 29, 2021 4.474 4.506 4.406 4.431 2,938,600 -0.07(-1.52%)
Mar 26, 2021 4.491 4.526 4.466 4.500 2,097,798 +0.09(+1.94%)
Mar 25, 2021 4.354 4.431 4.323 4.414 3,220,768 +0.00(+0.00%)
Mar 24, 2021 4.406 4.474 4.397 4.414 2,837,343 +0.04(+0.98%)
Mar 23, 2021 4.423 4.448 4.354 4.371 3,892,254 -0.05(-1.16%)
Mar 22, 2021 4.466 4.466 4.406 4.423 4,429,631 -0.36(-7.53%)
Mar 19, 2021 4.791 4.813 4.744 4.783 3,158,422 -0.09(-1.76%)
Mar 18, 2021 4.903 5.006 4.860 4.869 6,323,329 -0.04(-0.87%)
Mar 17, 2021 4.894 4.929 4.843 4.911 4,748,885 +0.11(+2.32%)
Mar 16, 2021 4.826 4.826 4.740 4.800 2,408,131 -0.04(-0.88%)
Mar 15, 2021 4.869 4.894 4.757 4.843 2,646,053 -0.09(-1.91%)
Mar 12, 2021 4.894 4.937 4.860 4.937 1,982,064 +0.11(+2.31%)
Mar 11, 2021 4.766 4.843 4.740 4.826 5,486,918 +0.00(+0.00%)
Mar 10, 2021 4.809 4.834 4.740 4.826 4,867,834 +0.01(+0.18%)
Mar 09, 2021 4.766 4.843 4.706 4.817 3,369,539 -0.09(-1.92%)
Mar 08, 2021 4.894 4.920 4.860 4.911 4,003,079 +0.01(+0.17%)
Mar 05, 2021 4.903 4.911 4.791 4.903 3,643,293 +0.14(+2.88%)
Mar 04, 2021 4.809 4.851 4.714 4.766 3,357,841 -0.03(-0.71%)
Mar 03, 2021 4.783 4.869 4.766 4.800 3,031,156 +0.06(+1.27%)
Mar 02, 2021 4.723 4.757 4.697 4.740 2,244,554 -0.02(-0.36%)
Mar 01, 2021 4.749 4.774 4.723 4.757 2,501,421 -0.02(-0.36%)
Feb 26, 2021 4.800 4.800 4.719 4.774 4,664,483 -0.07(-1.42%)
Feb 25, 2021 4.989 5.019 4.826 4.843 7,404,435 -0.01(-0.18%)
Feb 24, 2021 4.774 4.851 4.766 4.851 2,091,883 +0.08(+1.62%)
Feb 23, 2021 4.791 4.808 4.717 4.774 3,797,331 +0.14(+2.96%)
Feb 22, 2021 4.603 4.680 4.603 4.637 2,654,506 -0.03(-0.73%)
Feb 19, 2021 4.654 4.714 4.654 4.671 1,829,813 +0.06(+1.30%)
Feb 18, 2021 4.620 4.641 4.581 4.611 2,552,748 +0.00(+0.00%)
Feb 17, 2021 4.577 4.611 4.543 4.611 2,294,076 -0.05(-1.10%)
Feb 16, 2021 4.646 4.680 4.603 4.663 2,061,244 +0.10(+2.26%)
Feb 12, 2021 4.509 4.577 4.509 4.560 1,739,395 +0.01(+0.19%)
Feb 11, 2021 4.509 4.551 4.496 4.551 1,360,710 +0.03(+0.57%)
Feb 10, 2021 4.603 4.629 4.517 4.526 1,923,981 +0.00(+0.00%)
Feb 09, 2021 4.534 4.551 4.504 4.526 3,487,082 -0.12(-2.58%)
Feb 08, 2021 4.594 4.663 4.594 4.646 2,971,704 +0.11(+2.46%)
Feb 05, 2021 4.534 4.551 4.491 4.534 3,613,659 +0.10(+2.32%)
Feb 04, 2021 4.389 4.457 4.389 4.431 3,389,839 +0.25(+5.94%)
Feb 03, 2021 4.114 4.191 4.080 4.183 4,190,057 +0.03(+0.83%)
Feb 02, 2021 4.046 4.153 4.033 4.149 3,551,245 +0.26(+6.61%)
Feb 01, 2021 3.943 3.943 3.883 3.891 2,637,509 -0.03(-0.87%)
Jan 29, 2021 3.977 4.007 3.909 3.926 4,070,996 -0.18(-4.38%)
Jan 28, 2021 4.080 4.123 4.063 4.106 2,410,331 +0.16(+4.13%)
Jan 27, 2021 4.037 4.037 3.934 3.943 4,006,964 -0.18(-4.37%)
Jan 26, 2021 4.123 4.161 4.106 4.123 2,912,787 +0.02(+0.42%)
Jan 25, 2021 4.089 4.114 4.020 4.106 3,942,267 -0.08(-1.84%)
Jan 22, 2021 4.217 4.239 4.144 4.183 4,657,600 -0.03(-0.81%)
Jan 21, 2021 4.260 4.277 4.191 4.217 2,480,820 -0.02(-0.41%)
Jan 20, 2021 4.200 4.243 4.166 4.234 1,654,827 +0.02(+0.41%)
Jan 19, 2021 4.243 4.243 4.183 4.217 2,815,958 -0.03(-0.61%)
Jan 15, 2021 4.286 4.307 4.166 4.243 3,029,505 -0.10(-2.37%)
Jan 14, 2021 4.337 4.371 4.329 4.346 2,075,945 -0.04(-0.98%)
Jan 13, 2021 4.406 4.423 4.363 4.389 3,228,722 -0.05(-1.16%)
Jan 12, 2021 4.440 4.466 4.414 4.440 6,173,512 -0.04(-0.96%)
Jan 11, 2021 4.397 4.491 4.389 4.483 5,329,470 -0.03(-0.57%)
Jan 08, 2021 4.517 4.521 4.444 4.509 5,155,304 -0.03(-0.75%)
Jan 07, 2021 4.551 4.577 4.526 4.543 4,119,835 -0.01(-0.19%)
Jan 06, 2021 4.483 4.590 4.483 4.551 4,303,400 +0.25(+5.78%)
Jan 05, 2021 4.251 4.329 4.243 4.303 2,290,193 +0.07(+1.62%)
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.