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 )

11.07 -0.07 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 29, 2023 8.763 8.800 8.729 8.782 802,915 +0.09(+1.00%)
Dec 28, 2023 8.734 8.753 8.695 8.695 619,450 -0.12(-1.31%)
Dec 27, 2023 8.782 8.811 8.763 8.811 740,638 +0.02(+0.22%)
Dec 26, 2023 8.695 8.792 8.695 8.792 429,286 +0.09(+1.00%)
Dec 22, 2023 8.763 8.772 8.676 8.705 1,064,789 +0.01(+0.11%)
Dec 21, 2023 8.705 8.714 8.647 8.695 1,017,277 +0.19(+2.27%)
Dec 20, 2023 8.599 8.642 8.493 8.502 1,045,461 -0.25(-2.86%)
Dec 19, 2023 8.685 8.763 8.676 8.753 817,047 +0.12(+1.34%)
Dec 18, 2023 8.647 8.666 8.628 8.637 870,253 +0.01(+0.11%)
Dec 15, 2023 8.657 8.710 8.628 8.628 1,114,648 -0.22(-2.51%)
Dec 14, 2023 8.811 8.888 8.763 8.849 815,211 -0.03(-0.33%)
Dec 13, 2023 8.753 8.906 8.714 8.878 857,122 +0.13(+1.43%)
Dec 12, 2023 8.724 8.772 8.705 8.753 704,026 -0.03(-0.33%)
Dec 11, 2023 8.763 8.792 8.734 8.782 843,549 -0.03(-0.33%)
Dec 08, 2023 8.753 8.830 8.743 8.811 709,055 +0.01(+0.11%)
Dec 07, 2023 8.724 8.811 8.695 8.801 932,792 -0.07(-0.76%)
Dec 06, 2023 8.975 8.989 8.859 8.869 733,243 -0.06(-0.65%)
Dec 05, 2023 8.994 9.008 8.917 8.926 867,720 -0.13(-1.38%)
Dec 04, 2023 9.013 9.071 8.994 9.052 1,867,108 +0.11(+1.19%)
Dec 01, 2023 8.955 8.994 8.902 8.946 1,368,932 -0.01(-0.11%)
Nov 30, 2023 8.926 8.975 8.878 8.955 2,285,012 -0.15(-1.69%)
Nov 29, 2023 9.158 9.177 9.110 9.110 2,944,892 +0.11(+1.18%)
Nov 28, 2023 9.033 9.057 8.979 9.004 1,400,557 +0.16(+1.85%)
Nov 27, 2023 8.811 8.840 8.787 8.840 700,479 +0.05(+0.55%)
Nov 24, 2023 8.859 8.883 8.787 8.792 802,867 +0.05(+0.55%)
Nov 22, 2023 8.734 8.743 8.690 8.743 673,224 +0.05(+0.55%)
Nov 21, 2023 8.714 8.724 8.666 8.695 846,913 -0.01(-0.11%)
Nov 20, 2023 8.705 8.724 8.666 8.705 1,344,852 +0.02(+0.22%)
Nov 17, 2023 8.647 8.695 8.628 8.685 1,956,184 +0.13(+1.58%)
Nov 16, 2023 8.541 8.570 8.483 8.551 3,056,401 +0.03(+0.34%)
Nov 15, 2023 8.589 8.632 8.502 8.522 3,188,222 -0.05(-0.56%)
Nov 14, 2023 8.444 8.589 8.444 8.570 1,353,811 +0.35(+4.22%)
Nov 13, 2023 8.184 8.232 8.160 8.223 680,705 +0.05(+0.59%)
Nov 10, 2023 8.146 8.175 8.098 8.175 864,013 +0.07(+0.83%)
Nov 09, 2023 8.146 8.213 8.088 8.107 961,587 +0.08(+0.96%)
Nov 08, 2023 8.030 8.083 8.006 8.030 914,125 +0.12(+1.46%)
Nov 07, 2023 7.885 7.953 7.881 7.914 586,422 -0.04(-0.48%)
Nov 06, 2023 8.001 8.011 7.934 7.953 1,509,665 -0.01(-0.12%)
Nov 03, 2023 7.895 7.991 7.895 7.963 1,044,679 +0.13(+1.60%)
Nov 02, 2023 7.741 7.847 7.741 7.837 1,120,659 +0.13(+1.75%)
Nov 01, 2023 7.712 7.757 7.659 7.702 1,063,706 +0.15(+2.04%)
Oct 31, 2023 7.509 7.559 7.485 7.548 1,470,518 -0.08(-1.01%)
Oct 30, 2023 7.625 7.678 7.615 7.625 1,302,021 +0.12(+1.54%)
Oct 27, 2023 7.635 7.635 7.490 7.509 826,966 -0.03(-0.38%)
Oct 26, 2023 7.548 7.567 7.502 7.538 826,633 +0.04(+0.51%)
Oct 25, 2023 7.577 7.587 7.481 7.500 1,954,125 -0.01(-0.13%)
Oct 24, 2023 7.538 7.562 7.490 7.509 779,330 -0.13(-1.77%)
Oct 23, 2023 7.644 7.731 7.615 7.644 756,479 -0.02(-0.25%)
Oct 20, 2023 7.731 7.741 7.649 7.664 1,497,621 -0.08(-1.00%)
Oct 19, 2023 7.741 7.828 7.721 7.741 2,192,186 +0.02(+0.25%)
Oct 18, 2023 7.837 7.842 7.721 7.721 756,278 -0.18(-2.32%)
Oct 17, 2023 7.779 7.924 7.779 7.905 1,624,862 +0.08(+0.99%)
Oct 16, 2023 7.828 7.837 7.770 7.828 829,337 +0.11(+1.37%)
Oct 13, 2023 7.808 7.847 7.712 7.721 979,582 -0.14(-1.84%)
Oct 12, 2023 7.934 7.934 7.837 7.866 822,495 -0.08(-0.97%)
Oct 11, 2023 7.914 7.981 7.914 7.943 1,344,070 +0.14(+1.85%)
Oct 10, 2023 7.837 7.881 7.770 7.799 967,593 +0.21(+2.80%)
Oct 09, 2023 7.529 7.596 7.519 7.587 753,411 -0.13(-1.62%)
Oct 06, 2023 7.587 7.750 7.530 7.712 1,080,631 +0.06(+0.74%)
Oct 05, 2023 7.655 7.693 7.579 7.655 1,405,558 +0.07(+0.87%)
Oct 04, 2023 7.589 7.594 7.509 7.589 1,251,830 +0.01(+0.12%)
Oct 03, 2023 7.646 7.655 7.570 7.579 1,633,588 +0.01(+0.12%)
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.