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 )

11.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Mar 28, 2024 11.53 11.57 11.38 11.41 1,281,357 -0.01(-0.08%)
Mar 27, 2024 11.37 11.42 11.34 11.42 703,110 +0.13(+1.11%)
Mar 26, 2024 11.24 11.34 11.24 11.30 754,462 +0.06(+0.52%)
Mar 25, 2024 11.28 11.38 11.22 11.24 1,507,924 -0.13(-1.10%)
Mar 22, 2024 11.37 11.40 11.31 11.37 990,401 +0.10(+0.86%)
Mar 21, 2024 11.32 11.36 11.25 11.27 3,089,787 +0.15(+1.39%)
Mar 20, 2024 10.89 11.14 10.87 11.11 954,505 +0.13(+1.23%)
Mar 19, 2024 10.94 11.01 10.91 10.98 1,599,963 +0.10(+0.89%)
Mar 18, 2024 10.99 11.00 10.84 10.88 735,336 -0.10(-0.88%)
Mar 15, 2024 10.88 11.01 10.88 10.98 930,130 +0.33(+3.08%)
Mar 14, 2024 10.75 10.79 10.60 10.65 1,757,567 -0.19(-1.78%)
Mar 13, 2024 10.89 10.92 10.82 10.84 780,124 +0.07(+0.63%)
Mar 12, 2024 10.59 10.81 10.56 10.78 1,379,047 +0.31(+2.95%)
Mar 11, 2024 10.45 10.50 10.42 10.47 832,335 +0.06(+0.56%)
Mar 08, 2024 10.51 10.53 10.37 10.41 1,936,254 -0.05(-0.46%)
Mar 07, 2024 10.28 10.46 10.26 10.46 8,877,425 +0.29(+2.84%)
Mar 06, 2024 10.15 10.22 10.10 10.17 3,953,398 +0.30(+3.03%)
Mar 05, 2024 9.890 9.929 9.871 9.871 1,078,830 +0.05(+0.49%)
Mar 04, 2024 9.813 9.862 9.794 9.823 769,583 +0.09(+0.89%)
Mar 01, 2024 9.804 9.804 9.693 9.736 909,512 +0.14(+1.51%)
Feb 29, 2024 9.611 9.611 9.524 9.592 966,066 -0.07(-0.70%)
Feb 28, 2024 9.736 9.756 9.654 9.659 1,057,999 -0.12(-1.18%)
Feb 27, 2024 9.746 9.804 9.736 9.775 686,248 -0.09(-0.88%)
Feb 26, 2024 9.842 9.881 9.823 9.862 551,530 +0.00(+0.00%)
Feb 23, 2024 9.775 9.881 9.765 9.862 1,487,463 +0.13(+1.39%)
Feb 22, 2024 9.746 9.789 9.683 9.727 1,979,369 +0.09(+0.90%)
Feb 21, 2024 9.640 9.698 9.621 9.640 2,559,051 +0.09(+0.91%)
Feb 20, 2024 9.389 9.553 9.389 9.553 1,773,107 +0.23(+2.48%)
Feb 16, 2024 9.341 9.380 9.278 9.322 758,245 -0.04(-0.41%)
Feb 15, 2024 9.302 9.428 9.302 9.360 1,887,954 -0.16(-1.72%)
Feb 14, 2024 9.505 9.543 9.466 9.524 550,499 +0.02(+0.20%)
Feb 13, 2024 9.553 9.601 9.486 9.505 3,387,076 -0.13(-1.40%)
Feb 12, 2024 9.572 9.649 9.543 9.640 2,197,367 +0.08(+0.81%)
Feb 09, 2024 9.457 9.563 9.423 9.563 1,397,869 +0.11(+1.12%)
Feb 08, 2024 9.437 9.466 9.427 9.457 1,911,286 +0.11(+1.13%)
Feb 07, 2024 9.331 9.351 9.245 9.351 2,342,130 -0.01(-0.10%)
Feb 06, 2024 9.447 9.447 9.360 9.360 2,098,361 +0.07(+0.73%)
Feb 05, 2024 9.254 9.293 9.206 9.293 2,057,562 -0.01(-0.10%)
Feb 02, 2024 9.274 9.341 9.264 9.302 2,051,535 +0.14(+1.58%)
Feb 01, 2024 9.148 9.158 9.013 9.158 1,695,085 +0.16(+1.82%)
Jan 31, 2024 9.110 9.139 8.994 8.994 1,741,528 +0.00(+0.00%)
Jan 30, 2024 8.878 9.023 8.878 8.994 1,335,643 +0.46(+5.42%)
Jan 29, 2024 8.367 8.531 8.334 8.531 1,146,068 +0.07(+0.80%)
Jan 26, 2024 8.435 8.464 8.406 8.464 620,842 +0.02(+0.23%)
Jan 25, 2024 8.502 8.512 8.396 8.444 1,477,227 -0.13(-1.57%)
Jan 24, 2024 8.608 8.623 8.569 8.579 624,446 +0.10(+1.14%)
Jan 23, 2024 8.454 8.502 8.435 8.483 1,366,561 -0.05(-0.56%)
Jan 22, 2024 8.502 8.551 8.502 8.531 610,089 +0.10(+1.14%)
Jan 19, 2024 8.348 8.435 8.319 8.435 649,537 -0.04(-0.46%)
Jan 18, 2024 8.483 8.493 8.401 8.473 556,761 +0.03(+0.34%)
Jan 17, 2024 8.387 8.454 8.382 8.444 750,570 -0.03(-0.34%)
Jan 16, 2024 8.473 8.531 8.425 8.473 1,136,255 -0.27(-3.09%)
Jan 12, 2024 8.753 8.801 8.695 8.743 668,895 +0.00(+0.00%)
Jan 11, 2024 8.840 8.859 8.696 8.743 728,084 -0.11(-1.20%)
Jan 10, 2024 8.840 8.888 8.820 8.849 604,779 +0.02(+0.22%)
Jan 09, 2024 8.792 8.867 8.734 8.830 1,950,412 -0.25(-2.76%)
Jan 08, 2024 9.081 9.090 9.023 9.081 579,055 +0.13(+1.40%)
Jan 05, 2024 8.936 9.028 8.926 8.955 593,707 +0.11(+1.20%)
Jan 04, 2024 8.859 8.926 8.830 8.849 1,096,380 +0.13(+1.44%)
Jan 03, 2024 8.743 8.763 8.695 8.724 592,054 -0.14(-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.