Skip to main content

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

10.23 +0.14 (+1.39%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 9.150 9.210 9.150 9.200 804,195 +0.09(+0.99%)
Dec 29, 2023 9.090 9.129 9.055 9.110 773,997 +0.09(+1.00%)
Dec 28, 2023 9.060 9.080 9.020 9.020 597,140 -0.12(-1.31%)
Dec 27, 2023 9.110 9.140 9.090 9.140 713,963 +0.02(+0.22%)
Dec 26, 2023 9.020 9.120 9.020 9.120 413,825 +0.09(+1.00%)
Dec 22, 2023 9.090 9.100 9.000 9.030 1,026,439 +0.01(+0.11%)
Dec 21, 2023 9.030 9.040 8.970 9.020 980,638 +0.20(+2.27%)
Dec 20, 2023 8.920 8.965 8.810 8.820 1,007,807 -0.26(-2.86%)
Dec 19, 2023 9.010 9.090 9.000 9.080 787,620 +0.12(+1.34%)
Dec 18, 2023 8.970 8.990 8.950 8.960 838,910 +0.01(+0.11%)
Dec 15, 2023 8.980 9.035 8.950 8.950 1,074,502 -0.23(-2.51%)
Dec 14, 2023 9.140 9.220 9.090 9.180 785,850 -0.03(-0.33%)
Dec 13, 2023 9.080 9.239 9.040 9.210 826,252 +0.13(+1.43%)
Dec 12, 2023 9.050 9.100 9.030 9.080 678,670 -0.03(-0.33%)
Dec 11, 2023 9.090 9.120 9.060 9.110 813,167 -0.03(-0.33%)
Dec 08, 2023 9.080 9.160 9.070 9.140 683,517 +0.01(+0.11%)
Dec 07, 2023 9.050 9.140 9.020 9.130 899,196 -0.07(-0.76%)
Dec 06, 2023 9.310 9.325 9.190 9.200 706,834 -0.06(-0.65%)
Dec 05, 2023 9.330 9.345 9.250 9.260 836,468 -0.13(-1.38%)
Dec 04, 2023 9.350 9.410 9.330 9.390 1,799,861 +0.11(+1.19%)
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.