Skip to main content

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

10.10 +0.15 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 10.17 10.17 10.05 10.10 876,755 +0.15(+1.51%)
Feb 29, 2024 9.970 9.970 9.880 9.950 931,272 -0.07(-0.70%)
Feb 28, 2024 10.10 10.12 10.02 10.02 1,019,894 -0.12(-1.18%)
Feb 27, 2024 10.11 10.17 10.10 10.14 661,532 -0.09(-0.88%)
Feb 26, 2024 10.21 10.25 10.19 10.23 531,666 +0.00(+0.00%)
Feb 23, 2024 10.14 10.25 10.13 10.23 1,433,890 +0.14(+1.39%)
Feb 22, 2024 10.11 10.15 10.04 10.09 1,908,079 +0.09(+0.90%)
Feb 21, 2024 10.00 10.06 9.980 10.00 2,466,882 +0.09(+0.91%)
Feb 20, 2024 9.740 9.910 9.740 9.910 1,709,246 +0.24(+2.48%)
Feb 16, 2024 9.690 9.730 9.625 9.670 730,936 -0.04(-0.41%)
Feb 15, 2024 9.650 9.780 9.650 9.710 1,819,956 -0.17(-1.72%)
Feb 14, 2024 9.860 9.900 9.820 9.880 530,672 +0.02(+0.20%)
Feb 13, 2024 9.910 9.960 9.840 9.860 3,265,084 -0.14(-1.40%)
Feb 12, 2024 9.930 10.01 9.900 10.00 2,118,225 +0.08(+0.81%)
Feb 09, 2024 9.810 9.920 9.775 9.920 1,347,522 +0.11(+1.12%)
Feb 08, 2024 9.790 9.820 9.780 9.810 1,842,448 +0.11(+1.13%)
Feb 07, 2024 9.680 9.700 9.590 9.700 2,257,774 -0.01(-0.10%)
Feb 06, 2024 9.800 9.800 9.710 9.710 2,022,785 +0.07(+0.73%)
Feb 05, 2024 9.600 9.640 9.550 9.640 1,983,455 -0.01(-0.10%)
Feb 02, 2024 9.620 9.690 9.610 9.650 1,977,645 +0.15(+1.58%)
Feb 01, 2024 9.490 9.500 9.350 9.500 1,634,034 +0.17(+1.82%)
Jan 31, 2024 9.450 9.480 9.330 9.330 1,678,804 +0.00(+0.00%)
Jan 30, 2024 9.210 9.360 9.210 9.330 1,287,538 +0.48(+5.42%)
Jan 29, 2024 8.680 8.850 8.645 8.850 1,104,791 +0.07(+0.80%)
Jan 26, 2024 8.750 8.780 8.720 8.780 598,482 +0.02(+0.23%)
Jan 25, 2024 8.820 8.830 8.710 8.760 1,424,022 -0.14(-1.57%)
Jan 24, 2024 8.930 8.945 8.889 8.900 601,956 +0.10(+1.14%)
Jan 23, 2024 8.770 8.820 8.750 8.800 1,317,342 -0.05(-0.56%)
Jan 22, 2024 8.820 8.870 8.820 8.850 588,116 +0.10(+1.14%)
Jan 19, 2024 8.660 8.750 8.630 8.750 626,143 -0.04(-0.46%)
Jan 18, 2024 8.800 8.810 8.715 8.790 536,709 +0.03(+0.34%)
Jan 17, 2024 8.700 8.770 8.695 8.760 723,537 -0.03(-0.34%)
Jan 16, 2024 8.790 8.850 8.740 8.790 1,095,331 -0.28(-3.09%)
Jan 12, 2024 9.080 9.130 9.020 9.070 644,804 +0.00(+0.00%)
Jan 11, 2024 9.170 9.190 9.021 9.070 701,861 -0.11(-1.20%)
Jan 10, 2024 9.170 9.220 9.150 9.180 582,997 +0.02(+0.22%)
Jan 09, 2024 9.120 9.199 9.060 9.160 1,880,165 -0.26(-2.76%)
Jan 08, 2024 9.420 9.430 9.360 9.420 558,200 +0.13(+1.40%)
Jan 05, 2024 9.270 9.365 9.260 9.290 572,324 +0.11(+1.20%)
Jan 04, 2024 9.190 9.260 9.160 9.180 1,056,892 +0.13(+1.44%)
Jan 03, 2024 9.070 9.090 9.020 9.050 570,730 -0.15(-1.63%)
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.