Indicators

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

11.58 +0.33 (+2.93%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.126	5.167	5.093	5.151	2,588,232	-0.07(-1.27%)
May 27, 2021	5.176	5.221	5.151	5.217	2,669,478	+0.11(+2.10%)
May 26, 2021	5.060	5.122	5.044	5.109	1,847,107	+0.01(+0.16%)
May 25, 2021	5.159	5.176	5.093	5.101	1,984,509	-0.01(-0.16%)
May 24, 2021	5.093	5.134	5.072	5.109	2,030,703	-0.02(-0.48%)
May 21, 2021	5.118	5.143	5.085	5.134	1,962,848	+0.10(+1.97%)
May 20, 2021	5.002	5.035	4.969	5.035	23,445,050	+0.01(+0.16%)
May 19, 2021	5.019	5.052	4.956	5.027	6,329,835	-0.12(-2.25%)
May 18, 2021	5.151	5.184	5.117	5.143	8,751,257	+0.10(+1.97%)
May 17, 2021	5.019	5.052	4.991	5.043	5,187,310	-0.05(-0.97%)
May 14, 2021	4.994	5.093	4.985	5.093	1,896,276	+0.17(+3.36%)
May 13, 2021	4.861	4.936	4.853	4.928	3,477,251	+0.08(+1.71%)
May 12, 2021	4.919	4.944	4.828	4.845	1,952,577	-0.08(-1.68%)
May 11, 2021	4.903	4.981	4.894	4.928	3,526,017	+0.03(+0.68%)
May 10, 2021	4.969	5.002	4.886	4.894	2,560,911	+0.01(+0.17%)
May 07, 2021	4.779	4.886	4.770	4.886	1,673,093	+0.06(+1.20%)
May 06, 2021	4.779	4.828	4.725	4.828	1,799,562	+0.07(+1.39%)
May 05, 2021	4.754	4.762	4.721	4.762	1,705,178	+0.08(+1.77%)
May 04, 2021	4.696	4.713	4.613	4.680	2,597,563	+0.02(+0.35%)

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.