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 )

9.140 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 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 08, 2023 9.080 9.160 9.070 9.140 683,517 +0.01(+0.11%)
Dec 07, 2023 9.050 9.140 9.020 9.130 899,196 -0.07(-0.76%)
Dec 06, 2023 9.310 9.325 9.190 9.200 706,834 -0.06(-0.65%)
Dec 05, 2023 9.330 9.345 9.250 9.260 836,468 -0.13(-1.38%)
Dec 04, 2023 9.350 9.410 9.330 9.390 1,799,861 +0.11(+1.19%)
Dec 01, 2023 9.290 9.330 9.235 9.280 1,319,628 -0.01(-0.11%)
Nov 30, 2023 9.260 9.310 9.210 9.290 2,202,713 -0.16(-1.69%)
Nov 29, 2023 9.500 9.520 9.450 9.450 2,838,826 +0.11(+1.18%)
Nov 28, 2023 9.370 9.395 9.315 9.340 1,350,114 +0.17(+1.85%)
Nov 27, 2023 9.140 9.170 9.115 9.170 675,250 +0.05(+0.55%)
Nov 24, 2023 9.190 9.215 9.115 9.120 773,951 +0.05(+0.55%)
Nov 22, 2023 9.060 9.070 9.015 9.070 648,977 +0.05(+0.55%)
Nov 21, 2023 9.040 9.050 8.990 9.020 816,410 -0.01(-0.11%)
Nov 20, 2023 9.030 9.050 8.990 9.030 1,296,415 +0.02(+0.22%)
Nov 17, 2023 8.970 9.020 8.950 9.010 1,885,729 +0.14(+1.58%)
Nov 16, 2023 8.860 8.890 8.800 8.870 2,946,319 +0.03(+0.34%)
Nov 15, 2023 8.910 8.955 8.820 8.840 3,073,392 -0.05(-0.56%)
Nov 14, 2023 8.760 8.910 8.760 8.890 1,305,051 +0.36(+4.22%)
Nov 13, 2023 8.490 8.540 8.465 8.530 656,189 +0.05(+0.59%)
Nov 10, 2023 8.450 8.480 8.400 8.480 832,894 +0.07(+0.83%)
Nov 09, 2023 8.450 8.520 8.390 8.410 926,954 +0.08(+0.96%)
Nov 08, 2023 8.330 8.385 8.305 8.330 881,201 +0.12(+1.46%)
Nov 07, 2023 8.180 8.250 8.175 8.210 565,301 -0.04(-0.48%)
Nov 06, 2023 8.300 8.310 8.230 8.250 1,455,292 -0.01(-0.12%)
Nov 03, 2023 8.190 8.290 8.190 8.260 1,007,053 +0.13(+1.60%)
Nov 02, 2023 8.030 8.140 8.030 8.130 1,080,297 +0.14(+1.75%)
Nov 01, 2023 8.000 8.047 7.945 7.990 1,025,395 +0.16(+2.04%)
Oct 31, 2023 7.790 7.841 7.765 7.830 1,417,555 -0.08(-1.01%)
Oct 30, 2023 7.910 7.965 7.900 7.910 1,255,127 +0.12(+1.54%)
Oct 27, 2023 7.920 7.920 7.770 7.790 797,182 -0.03(-0.38%)
Oct 26, 2023 7.830 7.850 7.782 7.820 796,861 +0.04(+0.51%)
Oct 25, 2023 7.860 7.870 7.760 7.780 1,883,744 -0.01(-0.13%)
Oct 24, 2023 7.820 7.845 7.770 7.790 751,261 -0.14(-1.77%)
Oct 23, 2023 7.930 8.020 7.900 7.930 729,233 -0.02(-0.25%)
Oct 20, 2023 8.020 8.030 7.935 7.950 1,443,682 -0.08(-1.00%)
Oct 19, 2023 8.030 8.120 8.010 8.030 2,113,231 +0.02(+0.25%)
Oct 18, 2023 8.130 8.135 8.010 8.010 729,040 -0.19(-2.32%)
Oct 17, 2023 8.070 8.220 8.070 8.200 1,566,340 +0.08(+0.99%)
Oct 16, 2023 8.120 8.130 8.060 8.120 799,467 +0.11(+1.37%)
Oct 13, 2023 8.100 8.140 8.000 8.010 944,301 -0.15(-1.84%)
Oct 12, 2023 8.230 8.230 8.130 8.160 792,872 -0.08(-0.97%)
Oct 11, 2023 8.210 8.279 8.210 8.240 1,295,661 +0.15(+1.85%)
Oct 10, 2023 8.130 8.175 8.060 8.090 932,744 +0.22(+2.80%)
Oct 09, 2023 7.810 7.880 7.800 7.870 726,276 -0.13(-1.62%)
Oct 06, 2023 7.870 8.040 7.812 8.000 1,041,710 +0.06(+0.75%)
Oct 05, 2023 7.941 7.980 7.862 7.941 1,355,015 +0.07(+0.87%)
Oct 04, 2023 7.872 7.877 7.789 7.872 1,206,815 +0.01(+0.12%)
Oct 03, 2023 7.931 7.941 7.852 7.862 1,574,844 +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.