Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.930 +0.080 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
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%)
Oct 02, 2023 7.702 7.716 7.551 7.570 1,141,820 -0.03(-0.37%)
Sep 29, 2023 7.712 7.731 7.579 7.598 977,389 -0.01(-0.12%)
Sep 28, 2023 7.551 7.664 7.546 7.608 3,528,977 +0.23(+3.07%)
Sep 27, 2023 7.419 7.419 7.334 7.381 1,601,963 +0.09(+1.30%)
Sep 26, 2023 7.334 7.400 7.287 7.287 827,634 -0.11(-1.53%)
Sep 25, 2023 7.400 7.393 7.362 7.400 804,245 -0.08(-1.13%)
Sep 22, 2023 7.542 7.546 7.466 7.485 674,241 +0.00(+0.00%)
Sep 21, 2023 7.476 7.551 7.466 7.485 1,078,830 +0.00(+0.00%)
Sep 20, 2023 7.551 7.598 7.485 7.485 1,111,262 +0.12(+1.67%)
Sep 19, 2023 7.315 7.381 7.296 7.362 635,761 +0.16(+2.23%)
Sep 18, 2023 7.259 7.259 7.166 7.202 807,780 -0.04(-0.52%)
Sep 15, 2023 7.249 7.277 7.230 7.240 886,767 -0.06(-0.78%)
Sep 14, 2023 7.287 7.325 7.282 7.296 630,329 +0.10(+1.44%)
Sep 13, 2023 7.268 7.277 7.174 7.192 634,595 -0.02(-0.26%)
Sep 12, 2023 7.174 7.230 7.164 7.211 917,253 +0.04(+0.53%)
Sep 11, 2023 7.183 7.221 7.164 7.174 898,650 +0.11(+1.60%)
Sep 08, 2023 7.023 7.084 6.999 7.060 572,253 +0.05(+0.67%)
Sep 07, 2023 7.070 7.089 7.013 7.013 600,448 -0.08(-1.20%)
Sep 06, 2023 7.145 7.174 7.079 7.098 1,503,380 -0.14(-1.96%)
Sep 05, 2023 7.325 7.343 7.230 7.240 1,213,711 -0.13(-1.79%)
Sep 01, 2023 7.561 7.561 7.372 7.372 2,181,161 -0.12(-1.64%)
Aug 31, 2023 7.570 7.575 7.438 7.495 1,268,399 -0.13(-1.73%)
Aug 30, 2023 7.664 7.721 7.622 7.627 693,371 +0.03(+0.37%)
Aug 29, 2023 7.513 7.598 7.490 7.598 896,670 +0.12(+1.64%)
Aug 28, 2023 7.438 7.495 7.438 7.476 649,737 +0.14(+1.93%)
Aug 25, 2023 7.381 7.381 7.270 7.334 655,315 +0.03(+0.39%)
Aug 24, 2023 7.306 7.377 7.306 7.306 647,830 +0.04(+0.52%)
Aug 23, 2023 7.211 7.296 7.211 7.268 1,437,920 +0.01(+0.13%)
Aug 22, 2023 7.381 7.381 7.249 7.259 805,108 -0.06(-0.77%)
Aug 21, 2023 7.287 7.334 7.259 7.315 857,794 +0.06(+0.78%)
Aug 18, 2023 7.192 7.259 7.174 7.259 1,254,581 +0.02(+0.26%)
Aug 17, 2023 7.315 7.315 7.211 7.240 1,271,989 -0.03(-0.39%)
Aug 16, 2023 7.287 7.320 7.251 7.268 1,955,027 -0.04(-0.52%)
Aug 15, 2023 7.362 7.362 7.296 7.306 732,913 -0.09(-1.28%)
Aug 14, 2023 7.419 7.452 7.393 7.400 838,269 -0.04(-0.51%)
Aug 11, 2023 7.457 7.476 7.419 7.438 3,417,436 +0.00(+0.00%)
Aug 10, 2023 7.400 7.521 7.394 7.438 1,937,330 +0.25(+3.41%)
Aug 09, 2023 7.155 7.221 7.127 7.192 1,891,058 +0.03(+0.40%)
Aug 08, 2023 7.041 7.164 6.990 7.164 1,223,933 -0.10(-1.43%)
Aug 07, 2023 7.240 7.277 7.216 7.268 790,932 +0.08(+1.18%)
Aug 04, 2023 7.183 7.240 7.164 7.183 1,385,971 +0.06(+0.79%)
Aug 03, 2023 7.070 7.141 7.041 7.126 1,116,836 +0.05(+0.67%)
Aug 02, 2023 7.126 7.126 7.056 7.079 829,145 -0.17(-2.34%)
Aug 01, 2023 7.315 7.325 7.221 7.249 1,977,535 -0.25(-3.27%)
Jul 31, 2023 7.504 7.542 7.495 7.495 1,346,988 -0.10(-1.37%)
Jul 28, 2023 7.636 7.683 7.596 7.598 1,030,960 +0.19(+2.55%)
Jul 27, 2023 7.485 7.513 7.381 7.410 1,214,707 -0.04(-0.51%)
Jul 26, 2023 7.381 7.485 7.377 7.447 593,700 +0.03(+0.38%)
Jul 25, 2023 7.428 7.452 7.400 7.419 682,571 +0.00(+0.00%)
Jul 24, 2023 7.410 7.457 7.400 7.419 471,125 -0.05(-0.63%)
Jul 21, 2023 7.504 7.504 7.447 7.466 750,050 -0.10(-1.37%)
Jul 20, 2023 7.598 7.627 7.556 7.570 622,934 +0.04(+0.50%)
Jul 19, 2023 7.504 7.537 7.466 7.532 647,068 -0.08(-0.99%)
Jul 18, 2023 7.532 7.636 7.532 7.608 661,959 +0.02(+0.25%)
Jul 17, 2023 7.495 7.589 7.495 7.589 989,355 +0.10(+1.39%)
Jul 14, 2023 7.579 7.579 7.476 7.485 624,336 -0.04(-0.50%)
Jul 13, 2023 7.532 7.575 7.480 7.523 1,173,759 +0.08(+1.01%)
Jul 12, 2023 7.353 7.490 7.353 7.447 1,176,826 +0.20(+2.73%)
Jul 11, 2023 7.240 7.259 7.192 7.249 791,673 +0.09(+1.32%)
Jul 10, 2023 7.174 7.207 7.126 7.155 569,051 -0.01(-0.13%)
Jul 07, 2023 7.060 7.202 7.060 7.164 768,352 +0.13(+1.88%)
Jul 06, 2023 7.089 7.089 6.961 7.032 1,049,111 -0.10(-1.46%)
Jul 05, 2023 7.183 7.183 7.117 7.136 996,671 -0.17(-2.33%)
Jul 03, 2023 7.315 7.329 7.282 7.306 518,043 +0.06(+0.78%)
Jun 30, 2023 7.296 7.313 7.230 7.249 1,032,879 +0.09(+1.32%)
Jun 29, 2023 7.108 7.174 7.108 7.155 660,959 +0.08(+1.20%)
Jun 28, 2023 7.023 7.089 7.013 7.070 633,446 +0.04(+0.54%)
Jun 27, 2023 6.947 7.046 6.928 7.032 1,110,963 +0.11(+1.64%)
Jun 26, 2023 6.928 6.966 6.919 6.919 1,013,187 +0.11(+1.66%)
Jun 23, 2023 6.824 6.853 6.801 6.805 733,438 -0.14(-2.04%)
Jun 22, 2023 6.975 6.999 6.939 6.947 1,117,966 -0.05(-0.67%)
Jun 21, 2023 6.975 7.032 6.942 6.994 758,679 +0.05(+0.68%)
Jun 20, 2023 6.994 6.994 6.938 6.947 742,045 -0.08(-1.21%)
Jun 16, 2023 7.023 7.070 6.980 7.032 1,143,369 +0.06(+0.81%)
Jun 15, 2023 6.938 7.004 6.933 6.975 1,071,308 +0.35(+5.27%)
May 08, 2023 6.645 6.654 6.607 6.626 1,405,129 +0.05(+0.72%)
May 05, 2023 6.456 6.607 6.452 6.579 1,782,547 +0.12(+1.90%)
May 04, 2023 6.437 6.480 6.348 6.456 1,494,675 -0.09(-1.44%)
May 03, 2023 6.494 6.654 6.470 6.551 3,752,100 -0.13(-1.98%)
May 02, 2023 6.824 6.829 6.598 6.683 2,485,675 -0.20(-2.88%)
May 01, 2023 6.966 7.013 6.876 6.881 2,001,598 -0.05(-0.68%)
Apr 28, 2023 6.853 6.938 6.843 6.928 1,571,407 -0.29(-4.05%)
Apr 27, 2023 7.060 7.221 7.041 7.221 5,544,618 +0.35(+5.08%)
Apr 26, 2023 6.881 6.940 6.853 6.872 2,475,139 +0.10(+1.53%)
Apr 25, 2023 6.890 6.895 6.725 6.768 6,297,995 -0.30(-4.27%)
Apr 24, 2023 7.032 7.079 7.032 7.070 1,046,322 +0.09(+1.35%)
Apr 21, 2023 6.947 7.013 6.919 6.975 1,826,611 -0.05(-0.67%)
Apr 20, 2023 7.004 7.056 6.985 7.023 1,372,421 -0.12(-1.72%)
Apr 19, 2023 7.060 7.145 7.041 7.145 1,494,175 +0.10(+1.47%)
Apr 18, 2023 7.108 7.126 7.041 7.041 1,600,148 +0.08(+1.22%)
Apr 17, 2023 6.881 6.957 6.843 6.957 1,225,265 -0.06(-0.81%)
Apr 14, 2023 6.985 7.032 6.975 7.013 1,117,106 +0.12(+1.78%)
Apr 13, 2023 6.853 6.895 6.848 6.890 1,083,075 +0.07(+0.97%)
Apr 12, 2023 6.843 6.881 6.787 6.824 1,544,862 +0.13(+1.97%)
Apr 11, 2023 6.673 6.692 6.645 6.692 1,166,227 -0.01(-0.14%)
Apr 10, 2023 6.645 6.711 6.617 6.702 950,574 -0.02(-0.28%)
Apr 06, 2023 6.692 6.768 6.683 6.721 1,620,547 +0.08(+1.14%)
Apr 05, 2023 6.626 6.659 6.593 6.645 1,534,721 +0.07(+1.00%)
Apr 04, 2023 6.654 6.673 6.532 6.579 2,006,750 +0.12(+1.90%)
Apr 03, 2023 6.475 6.522 6.409 6.456 1,480,542 +0.12(+1.83%)
Mar 31, 2023 6.403 6.421 6.331 6.340 1,851,810 -0.08(-1.26%)
Mar 30, 2023 6.493 6.493 6.394 6.421 1,482,925 +0.05(+0.85%)
Mar 29, 2023 6.286 6.385 6.250 6.367 3,592,389 +0.22(+3.66%)
Mar 28, 2023 6.079 6.178 6.075 6.142 1,335,079 +0.04(+0.59%)
Mar 27, 2023 6.016 6.142 6.012 6.106 3,558,953 +0.13(+2.11%)
Mar 24, 2023 5.935 5.989 5.846 5.980 2,717,731 -0.12(-1.92%)
Mar 23, 2023 6.313 6.331 6.052 6.097 2,417,871 -0.14(-2.31%)
Mar 22, 2023 6.448 6.462 6.241 6.241 2,750,751 -0.10(-1.56%)
Mar 21, 2023 6.304 6.385 6.286 6.340 3,142,287 +0.40(+6.66%)
Mar 20, 2023 5.855 6.057 5.846 5.944 6,667,507 +0.20(+3.44%)
Mar 17, 2023 5.846 5.846 5.679 5.747 2,452,020 -0.31(-5.05%)
Mar 16, 2023 5.765 6.052 5.733 6.052 2,466,638 +0.18(+3.06%)
Mar 15, 2023 5.612 5.872 5.612 5.872 3,544,617 -0.47(-7.38%)
Mar 14, 2023 6.367 6.448 6.304 6.340 2,654,718 +0.16(+2.62%)
Mar 13, 2023 6.268 6.313 6.178 6.178 6,536,065 -0.40(-6.15%)
Mar 10, 2023 6.691 6.736 6.529 6.583 2,999,127 -0.22(-3.30%)
Mar 09, 2023 6.925 6.952 6.803 6.808 2,089,501 -0.13(-1.82%)
Mar 08, 2023 6.916 6.970 6.898 6.934 1,179,256 +0.02(+0.26%)
Mar 07, 2023 7.033 7.033 6.889 6.916 1,693,209 -0.21(-2.90%)
Mar 06, 2023 7.105 7.132 7.087 7.123 1,019,851 +0.04(+0.64%)
Mar 03, 2023 6.961 7.078 6.944 7.078 823,114 +0.15(+2.21%)
Mar 02, 2023 6.853 6.934 6.844 6.925 1,191,666 -0.01(-0.13%)
Mar 01, 2023 6.907 6.956 6.893 6.934 1,754,456 -0.04(-0.64%)
Feb 28, 2023 7.078 7.096 6.961 6.979 2,028,192 +0.14(+2.11%)
Feb 27, 2023 6.826 6.853 6.808 6.835 1,238,440 +0.16(+2.43%)
Feb 24, 2023 6.655 6.686 6.637 6.673 1,671,053 -0.02(-0.27%)
Feb 23, 2023 6.691 6.709 6.655 6.691 1,530,321 +0.09(+1.36%)
Feb 22, 2023 6.601 6.641 6.574 6.601 925,940 -0.04(-0.68%)
Feb 21, 2023 6.619 6.691 6.610 6.646 1,132,191 -0.05(-0.81%)
Feb 17, 2023 6.655 6.718 6.646 6.700 1,729,767 -0.01(-0.13%)
Feb 16, 2023 6.655 6.736 6.650 6.709 1,017,573 +0.06(+0.95%)
Feb 15, 2023 6.565 6.646 6.556 6.646 1,236,725 -0.01(-0.14%)
Feb 14, 2023 6.610 6.709 6.601 6.655 1,254,445 +0.08(+1.23%)
Feb 13, 2023 6.529 6.592 6.520 6.574 739,156 +0.10(+1.53%)
Feb 10, 2023 6.466 6.489 6.426 6.475 1,256,449 -0.05(-0.83%)
Feb 09, 2023 6.592 6.601 6.529 6.529 1,565,671 +0.02(+0.28%)
Feb 08, 2023 6.493 6.529 6.484 6.511 1,221,132 -0.04(-0.55%)
Feb 07, 2023 6.466 6.556 6.457 6.547 1,413,507 +0.02(+0.28%)
Feb 06, 2023 6.547 6.565 6.493 6.529 1,309,287 -0.13(-1.89%)
Feb 03, 2023 6.682 6.736 6.628 6.655 2,033,673 +0.02(+0.27%)
Feb 02, 2023 6.700 6.718 6.556 6.637 2,209,985 -0.01(-0.14%)
Feb 01, 2023 6.601 6.700 6.556 6.646 1,906,607 +0.30(+4.67%)
Jan 31, 2023 6.259 6.349 6.250 6.349 1,421,958 +0.10(+1.58%)
Jan 30, 2023 6.268 6.304 6.232 6.250 1,155,722 -0.02(-0.29%)
Jan 27, 2023 6.259 6.286 6.232 6.268 851,323 -0.03(-0.43%)
Jan 26, 2023 6.295 6.304 6.241 6.295 1,229,727 +0.12(+1.89%)
Jan 25, 2023 6.106 6.185 6.106 6.178 2,188,897 -0.05(-0.87%)
Jan 24, 2023 6.205 6.268 6.187 6.232 1,482,388 -0.04(-0.72%)
Jan 23, 2023 6.259 6.293 6.241 6.277 1,113,018 +0.06(+1.01%)
Jan 20, 2023 6.160 6.214 6.144 6.214 803,561 +0.09(+1.47%)
Jan 19, 2023 6.052 6.133 6.043 6.124 1,316,165 -0.06(-1.02%)
Jan 18, 2023 6.295 6.309 6.178 6.187 1,296,499 -0.04(-0.72%)
Jan 17, 2023 6.250 6.259 6.187 6.232 1,430,777 +0.04(+0.58%)
Jan 13, 2023 6.115 6.205 6.106 6.196 1,873,248 +0.04(+0.58%)
Jan 12, 2023 6.124 6.169 6.079 6.160 1,213,871 +0.12(+1.93%)
Jan 11, 2023 6.061 6.079 6.025 6.043 1,192,443 -0.06(-1.03%)
Jan 10, 2023 6.070 6.106 6.052 6.106 1,189,319 +0.10(+1.65%)
Jan 09, 2023 5.998 6.052 5.989 6.007 1,772,279 +0.07(+1.21%)
Jan 06, 2023 5.837 5.935 5.819 5.935 1,456,025 +0.10(+1.69%)
Jan 05, 2023 5.792 5.846 5.783 5.837 1,300,006 +0.02(+0.31%)
Jan 04, 2023 5.756 5.828 5.720 5.819 2,103,537 +0.27(+4.86%)
Jan 03, 2023 5.540 5.580 5.531 5.549 1,615,537 +0.14(+2.66%)
Dec 30, 2022 5.423 5.448 5.387 5.405 1,030,294 -0.04(-0.66%)
Dec 29, 2022 5.441 5.459 5.423 5.441 1,387,738 +0.05(+1.00%)
Dec 28, 2022 5.405 5.423 5.373 5.387 1,153,768 -0.01(-0.17%)
Dec 27, 2022 5.387 5.396 5.360 5.396 1,325,921 -0.01(-0.17%)
Dec 23, 2022 5.324 5.405 5.324 5.405 1,069,121 +0.03(+0.50%)
Dec 22, 2022 5.387 5.396 5.315 5.378 1,132,009 -0.04(-0.83%)
Dec 21, 2022 5.378 5.423 5.361 5.423 1,505,709 +0.13(+2.38%)
Dec 20, 2022 5.261 5.324 5.254 5.297 1,524,846 +0.17(+3.33%)
Dec 19, 2022 5.108 5.144 5.099 5.126 1,571,300 +0.00(+0.00%)
Dec 16, 2022 5.108 5.149 5.086 5.126 2,934,447 +0.07(+1.42%)
Dec 15, 2022 5.153 5.153 5.040 5.054 2,882,195 -0.22(-4.26%)
Dec 14, 2022 5.252 5.333 5.243 5.279 3,237,942 +0.01(+0.17%)
Dec 13, 2022 5.324 5.333 5.243 5.270 3,008,601 +0.06(+1.21%)
Dec 12, 2022 5.180 5.207 5.144 5.207 1,863,044 +0.01(+0.17%)
Dec 09, 2022 5.180 5.229 5.180 5.198 1,402,079 +0.02(+0.35%)
Dec 08, 2022 5.216 5.216 5.162 5.180 1,502,519 +0.00(+0.00%)
Dec 07, 2022 5.198 5.225 5.158 5.180 1,318,788 +0.00(+0.00%)
Dec 06, 2022 5.216 5.243 5.144 5.180 1,714,942 +0.00(+0.00%)
Dec 05, 2022 5.261 5.296 5.171 5.180 1,592,585 -0.12(-2.21%)
Dec 02, 2022 5.234 5.297 5.234 5.297 973,505 +0.06(+1.20%)
Dec 01, 2022 5.306 5.306 5.203 5.234 1,681,480 -0.04(-0.68%)
Nov 30, 2022 5.207 5.270 5.135 5.270 2,837,882 +0.06(+1.21%)
Nov 29, 2022 5.189 5.252 5.162 5.207 2,640,996 +0.09(+1.76%)
Nov 28, 2022 5.189 5.214 5.117 5.117 1,688,247 -0.13(-2.57%)
Nov 25, 2022 5.198 5.261 5.198 5.252 1,070,339 +0.12(+2.28%)
Nov 23, 2022 5.126 5.162 5.104 5.135 1,157,640 +0.01(+0.18%)
Nov 22, 2022 5.045 5.126 5.036 5.126 1,090,900 +0.11(+2.15%)
Nov 21, 2022 4.991 5.036 4.991 5.018 1,307,132 -0.03(-0.53%)
Nov 18, 2022 5.036 5.054 5.005 5.045 1,106,220 +0.06(+1.26%)
Nov 17, 2022 4.910 4.982 4.910 4.982 1,463,212 +0.01(+0.18%)
Nov 16, 2022 5.018 5.027 4.959 4.973 1,330,625 +0.00(+0.00%)
Nov 15, 2022 5.036 5.054 4.901 4.973 3,025,594 +0.01(+0.18%)
Nov 14, 2022 4.946 5.018 4.937 4.964 1,635,852 +0.02(+0.36%)
Nov 11, 2022 4.901 4.955 4.874 4.946 1,449,493 +0.07(+1.48%)
Nov 10, 2022 4.784 4.874 4.748 4.874 1,695,418 +0.15(+3.24%)
Nov 09, 2022 4.766 4.820 4.721 4.721 1,080,945 -0.09(-1.87%)
Nov 08, 2022 4.793 4.825 4.766 4.811 3,492,054 +0.00(+0.00%)
Nov 07, 2022 4.793 4.811 4.766 4.811 1,350,599 +0.02(+0.38%)
Nov 04, 2022 4.721 4.793 4.672 4.793 2,629,757 +0.18(+3.90%)
Nov 03, 2022 4.533 4.622 4.524 4.613 4,735,311 -0.04(-0.77%)
Nov 02, 2022 4.730 4.780 4.640 4.649 1,656,817 -0.04(-0.96%)
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.