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 )

9.540 -0.150 (-1.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 9.430 9.590 9.430 9.540 1,555,533 -0.15(-1.55%)
Nov 21, 2024 9.690 9.740 9.620 9.690 1,465,872 -0.05(-0.51%)
Nov 20, 2024 9.810 9.815 9.672 9.740 849,591 -0.13(-1.32%)
Nov 19, 2024 9.730 9.880 9.710 9.870 993,608 -0.09(-0.90%)
Nov 18, 2024 9.830 10.00 9.810 9.960 2,676,777 +0.14(+1.43%)
Nov 15, 2024 9.830 9.900 9.760 9.820 2,634,789 +0.28(+2.94%)
Nov 14, 2024 9.540 9.628 9.530 9.540 1,546,232 +0.20(+2.14%)
Nov 13, 2024 9.410 9.425 9.280 9.340 1,534,994 -0.10(-1.06%)
Nov 12, 2024 9.640 9.650 9.405 9.440 2,346,673 -0.28(-2.88%)
Nov 11, 2024 9.780 9.810 9.700 9.720 1,718,940 -0.05(-0.51%)
Nov 08, 2024 9.880 9.900 9.700 9.770 1,960,011 -0.25(-2.50%)
Nov 07, 2024 10.08 10.17 9.970 10.02 3,804,664 +0.37(+3.83%)
Nov 06, 2024 9.630 9.690 9.540 9.650 4,122,506 -0.81(-7.74%)
Nov 05, 2024 10.39 10.50 10.36 10.46 791,409 +0.13(+1.26%)
Nov 04, 2024 10.45 10.48 10.33 10.33 1,467,085 +0.24(+2.38%)
Nov 01, 2024 10.09 10.23 10.09 10.09 1,468,416 +0.16(+1.61%)
Oct 31, 2024 9.940 9.970 9.820 9.930 990,330 +0.08(+0.81%)
Oct 30, 2024 9.710 9.910 9.690 9.850 1,257,849 +0.10(+1.03%)
Oct 29, 2024 9.790 9.835 9.725 9.750 1,313,101 -0.10(-1.02%)
Oct 28, 2024 9.690 9.850 9.680 9.850 1,245,963 +0.15(+1.55%)
Oct 25, 2024 9.810 9.830 9.700 9.700 855,769 -0.12(-1.22%)
Oct 24, 2024 9.870 9.890 9.740 9.820 1,059,416 +0.01(+0.10%)
Oct 23, 2024 9.850 9.900 9.780 9.810 1,560,567 -0.11(-1.11%)
Oct 22, 2024 9.850 9.940 9.820 9.920 2,074,643 +0.09(+0.92%)
Oct 21, 2024 9.930 9.960 9.790 9.830 779,478 -0.25(-2.48%)
Oct 18, 2024 10.09 10.12 10.04 10.08 818,943 +0.21(+2.13%)
Oct 17, 2024 9.910 9.940 9.835 9.870 1,498,153 -0.19(-1.89%)
Oct 16, 2024 10.18 10.20 10.05 10.06 959,184 -0.08(-0.79%)
Oct 15, 2024 10.20 10.31 10.13 10.14 2,258,776 -0.09(-0.88%)
Oct 14, 2024 10.19 10.25 10.18 10.23 526,400 +0.05(+0.49%)
Oct 11, 2024 10.11 10.19 10.09 10.18 868,092 +0.12(+1.19%)
Oct 10, 2024 10.12 10.13 9.990 10.06 1,299,782 -0.09(-0.89%)
Oct 09, 2024 10.10 10.17 10.09 10.15 642,338 -0.06(-0.55%)
Oct 08, 2024 10.18 10.24 10.13 10.21 1,117,399 -0.09(-0.85%)
Oct 07, 2024 10.36 10.37 10.24 10.29 1,678,379 +0.09(+0.85%)
Oct 04, 2024 10.20 10.24 10.12 10.21 1,087,024 +0.20(+2.03%)
Oct 03, 2024 9.964 10.04 9.920 10.00 854,773 +0.12(+1.18%)
Oct 02, 2024 9.915 9.935 9.847 9.886 2,585,131 -0.08(-0.78%)
Oct 01, 2024 10.22 10.24 9.920 9.964 1,779,193 -0.54(-5.17%)
Sep 30, 2024 10.58 10.60 10.42 10.51 1,053,827 -0.22(-2.08%)
Sep 27, 2024 10.81 10.82 10.70 10.73 960,437 -0.07(-0.63%)
Sep 26, 2024 10.76 10.86 10.69 10.80 1,539,270 +0.36(+3.44%)
Sep 25, 2024 10.55 10.56 10.40 10.44 1,247,978 -0.11(-1.01%)
Sep 24, 2024 10.44 10.55 10.43 10.55 1,260,871 +0.04(+0.37%)
Sep 23, 2024 10.55 10.58 10.50 10.51 1,592,659 -0.02(-0.18%)
Sep 20, 2024 10.64 10.65 10.52 10.53 1,247,311 -0.08(-0.73%)
Sep 19, 2024 10.44 10.60 10.37 10.60 1,804,525 +0.39(+3.80%)
Sep 18, 2024 10.24 10.36 10.18 10.22 1,457,312 +0.07(+0.67%)
Sep 17, 2024 10.18 10.21 10.10 10.15 1,089,226 +0.04(+0.38%)
Sep 16, 2024 10.04 10.12 10.01 10.11 1,555,429 +0.13(+1.26%)
Sep 13, 2024 9.857 9.993 9.847 9.983 3,474,191 +0.20(+2.08%)
Sep 12, 2024 9.654 9.780 9.586 9.780 1,473,452 +0.16(+1.61%)
Sep 11, 2024 9.595 9.634 9.392 9.624 1,413,255 +0.07(+0.71%)
Sep 10, 2024 9.702 9.702 9.479 9.557 1,692,653 -0.13(-1.30%)
Sep 09, 2024 9.683 9.741 9.644 9.683 1,676,193 +0.12(+1.22%)
Sep 06, 2024 9.799 9.823 9.528 9.566 1,476,601 -0.25(-2.57%)
Sep 05, 2024 9.876 9.891 9.770 9.818 1,360,751 +0.15(+1.50%)
Sep 04, 2024 9.741 9.784 9.663 9.673 1,166,314 -0.19(-1.96%)
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.