Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Bilbao Viscaya Argentaria S.A. ADR
(NY:
BBVA
)
10.63
-0.02 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2023
8.932
8.980
8.884
8.961
2,283,615
-0.15(-1.69%)
Nov 29, 2023
9.163
9.183
9.115
9.115
2,943,092
+0.11(+1.18%)
Nov 28, 2023
9.038
9.062
8.985
9.009
1,399,701
+0.16(+1.85%)
Nov 27, 2023
8.816
8.845
8.792
8.845
700,051
+0.05(+0.55%)
Nov 24, 2023
8.864
8.889
8.792
8.797
802,377
+0.05(+0.55%)
Nov 22, 2023
8.739
8.749
8.696
8.749
672,813
+0.05(+0.55%)
Nov 21, 2023
8.720
8.730
8.672
8.700
846,395
-0.01(-0.11%)
Nov 20, 2023
8.710
8.729
8.672
8.710
1,344,030
+0.02(+0.22%)
Nov 17, 2023
8.652
8.700
8.633
8.691
1,954,989
+0.14(+1.58%)
Nov 16, 2023
8.546
8.575
8.488
8.556
3,054,533
+0.03(+0.34%)
Nov 15, 2023
8.594
8.638
8.508
8.527
3,186,273
-0.05(-0.56%)
Nov 14, 2023
8.450
8.594
8.450
8.575
1,352,983
+0.35(+4.22%)
Nov 13, 2023
8.189
8.237
8.165
8.228
680,289
+0.05(+0.59%)
Nov 10, 2023
8.151
8.180
8.103
8.180
863,485
+0.07(+0.83%)
Nov 09, 2023
8.151
8.218
8.093
8.112
960,999
+0.08(+0.96%)
Nov 08, 2023
8.035
8.088
8.011
8.035
913,566
+0.12(+1.46%)
Nov 07, 2023
7.890
7.958
7.885
7.919
586,063
-0.04(-0.48%)
Nov 06, 2023
8.006
8.016
7.938
7.958
1,508,742
-0.01(-0.12%)
Nov 03, 2023
7.900
7.996
7.900
7.967
1,044,040
+0.13(+1.60%)
Nov 02, 2023
7.746
7.852
7.746
7.842
1,119,974
+0.14(+1.75%)
Nov 01, 2023
7.717
7.762
7.664
7.707
1,063,056
+0.15(+2.04%)
Oct 31, 2023
7.514
7.563
7.490
7.553
1,469,619
-0.08(-1.01%)
Oct 30, 2023
7.630
7.683
7.620
7.630
1,301,226
+0.12(+1.54%)
Oct 27, 2023
7.639
7.639
7.495
7.514
826,461
-0.03(-0.38%)
Oct 26, 2023
7.553
7.572
7.507
7.543
826,128
+0.04(+0.51%)
Oct 25, 2023
7.582
7.591
7.485
7.504
1,952,931
-0.01(-0.13%)
Oct 24, 2023
7.543
7.567
7.495
7.514
778,853
-0.14(-1.77%)
Oct 23, 2023
7.649
7.736
7.620
7.649
756,016
-0.02(-0.25%)
Oct 20, 2023
7.736
7.746
7.654
7.668
1,496,706
-0.08(-1.00%)
Oct 19, 2023
7.746
7.832
7.726
7.746
2,190,847
+0.02(+0.25%)
Oct 18, 2023
7.842
7.847
7.726
7.726
755,816
-0.18(-2.32%)
Oct 17, 2023
7.784
7.929
7.784
7.909
1,623,869
+0.08(+0.99%)
Oct 16, 2023
7.832
7.842
7.774
7.832
828,830
+0.11(+1.37%)
Oct 13, 2023
7.813
7.852
7.717
7.726
978,983
-0.14(-1.84%)
Oct 12, 2023
7.938
7.938
7.842
7.871
821,993
-0.08(-0.97%)
Oct 11, 2023
7.919
7.986
7.919
7.948
1,343,248
+0.14(+1.85%)
Oct 10, 2023
7.842
7.885
7.774
7.803
967,002
+0.21(+2.80%)
Oct 09, 2023
7.533
7.601
7.524
7.591
752,951
-0.13(-1.62%)
Oct 06, 2023
7.591
7.755
7.535
7.717
1,079,970
+0.06(+0.75%)
Oct 05, 2023
7.659
7.697
7.584
7.659
1,404,782
+0.07(+0.87%)
Oct 04, 2023
7.593
7.598
7.513
7.593
1,251,139
+0.01(+0.12%)
Oct 03, 2023
7.650
7.659
7.574
7.584
1,632,686
+0.01(+0.12%)
Oct 02, 2023
7.706
7.721
7.555
7.574
1,141,190
-0.03(-0.37%)
Sep 29, 2023
7.716
7.735
7.584
7.603
976,849
-0.01(-0.12%)
Sep 28, 2023
7.555
7.669
7.551
7.612
3,527,029
+0.23(+3.07%)
Sep 27, 2023
7.423
7.423
7.338
7.385
1,601,078
+0.09(+1.30%)
Sep 26, 2023
7.338
7.404
7.291
7.291
827,177
-0.11(-1.53%)
Sep 25, 2023
7.404
7.398
7.366
7.404
803,801
-0.09(-1.13%)
Sep 22, 2023
7.546
7.551
7.470
7.489
673,869
+0.00(+0.00%)
Sep 21, 2023
7.480
7.555
7.470
7.489
1,078,235
+0.00(+0.00%)
Sep 20, 2023
7.555
7.603
7.489
7.489
1,110,648
+0.12(+1.67%)
Sep 19, 2023
7.319
7.385
7.300
7.366
635,410
+0.16(+2.23%)
Sep 18, 2023
7.263
7.263
7.170
7.206
807,334
-0.04(-0.52%)
Sep 15, 2023
7.253
7.281
7.234
7.244
886,277
-0.06(-0.78%)
Sep 14, 2023
7.291
7.329
7.286
7.300
629,981
+0.10(+1.44%)
Sep 13, 2023
7.272
7.281
7.178
7.196
634,245
-0.02(-0.26%)
Sep 12, 2023
7.178
7.234
7.168
7.215
916,747
+0.04(+0.53%)
Sep 11, 2023
7.187
7.225
7.168
7.178
898,154
+0.11(+1.60%)
Sep 08, 2023
7.026
7.088
7.003
7.064
571,937
+0.05(+0.67%)
Sep 07, 2023
7.074
7.093
7.017
7.017
600,116
-0.08(-1.20%)
Sep 06, 2023
7.149
7.178
7.083
7.102
1,502,550
-0.14(-1.96%)
Sep 05, 2023
7.329
7.348
7.234
7.244
1,213,041
-0.13(-1.79%)
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
.