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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 4.703 4.717 4.645 4.694 2,458,248 +0.06(+1.36%)
Oct 31, 2022 4.586 4.638 4.586 4.631 1,689,276 -0.07(-1.53%)
Oct 28, 2022 4.604 4.712 4.586 4.703 1,438,783 +0.03(+0.58%)
Oct 27, 2022 4.667 4.739 4.658 4.676 1,393,755 -0.03(-0.57%)
Oct 26, 2022 4.685 4.730 4.654 4.703 1,641,041 +0.02(+0.38%)
Oct 25, 2022 4.613 4.690 4.604 4.685 1,489,899 +0.06(+1.36%)
Oct 24, 2022 4.560 4.640 4.560 4.622 2,012,910 +0.15(+3.42%)
Oct 21, 2022 4.326 4.479 4.308 4.470 2,316,821 +0.04(+1.02%)
Oct 20, 2022 4.425 4.479 4.380 4.425 3,179,964 +0.08(+1.86%)
Oct 19, 2022 4.344 4.366 4.308 4.344 1,099,660 -0.04(-1.02%)
Oct 18, 2022 4.434 4.434 4.344 4.389 1,673,457 +0.10(+2.31%)
Oct 17, 2022 4.263 4.312 4.254 4.290 2,757,419 +0.17(+4.15%)
Oct 14, 2022 4.209 4.231 4.110 4.119 2,914,350 -0.07(-1.72%)
Oct 13, 2022 3.984 4.195 3.957 4.191 2,809,899 +0.21(+5.19%)
Oct 12, 2022 3.975 4.002 3.952 3.984 1,380,822 +0.05(+1.37%)
Oct 11, 2022 3.975 4.029 3.930 3.930 2,216,767 -0.08(-2.02%)
Oct 10, 2022 4.029 4.060 3.975 4.011 2,346,359 -0.04(-1.11%)
Oct 07, 2022 4.065 4.083 4.015 4.056 2,197,165 -0.05(-1.16%)
Oct 06, 2022 4.104 4.125 4.077 4.104 2,864,144 -0.05(-1.27%)
Oct 05, 2022 4.147 4.178 4.108 4.156 1,539,223 -0.13(-3.07%)
Oct 04, 2022 4.226 4.296 4.226 4.288 2,349,419 +0.25(+6.30%)
Oct 03, 2022 3.946 4.042 3.919 4.033 2,264,193 +0.13(+3.37%)
Sep 30, 2022 3.884 3.972 3.884 3.902 2,736,797 +0.00(+0.00%)
Sep 29, 2022 3.876 3.902 3.823 3.902 2,470,683 -0.06(-1.55%)
Sep 28, 2022 3.867 3.980 3.858 3.963 3,214,210 +0.10(+2.49%)
Sep 27, 2022 3.893 3.928 3.841 3.867 3,072,820 -0.10(-2.43%)
Sep 26, 2022 3.990 4.042 3.946 3.963 2,576,756 -0.06(-1.53%)
Sep 23, 2022 4.077 4.077 3.981 4.025 2,368,501 -0.18(-4.38%)
Sep 22, 2022 4.261 4.275 4.182 4.209 1,850,586 +0.03(+0.63%)
Sep 21, 2022 4.270 4.283 4.174 4.182 2,066,518 -0.08(-1.85%)
Sep 20, 2022 4.279 4.305 4.218 4.261 3,140,518 -0.07(-1.62%)
Sep 19, 2022 4.253 4.340 4.244 4.332 1,121,275 +0.01(+0.20%)
Sep 16, 2022 4.270 4.323 4.253 4.323 1,669,906 +0.00(+0.00%)
Sep 15, 2022 4.288 4.380 4.279 4.323 1,862,390 +0.05(+1.23%)
Sep 14, 2022 4.235 4.279 4.218 4.270 1,788,247 +0.04(+0.83%)
Sep 13, 2022 4.244 4.318 4.218 4.235 2,701,710 -0.12(-2.82%)
Sep 12, 2022 4.358 4.393 4.345 4.358 2,336,127 +0.11(+2.69%)
Sep 09, 2022 4.226 4.261 4.218 4.244 2,196,610 +0.21(+5.22%)
Sep 08, 2022 3.902 4.042 3.893 4.033 2,839,025 +0.11(+2.91%)
Sep 07, 2022 3.805 3.937 3.789 3.919 3,137,143 +0.07(+1.82%)
Sep 06, 2022 3.867 3.897 3.823 3.849 1,802,828 -0.01(-0.23%)
Sep 02, 2022 3.919 3.981 3.823 3.858 3,853,975 -0.02(-0.45%)
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.