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
)
10.91
+0.08 (+0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
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 (%)
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%)
Sep 01, 2023
7.565
7.565
7.376
7.376
2,179,958
-0.12(-1.64%)
Aug 31, 2023
7.574
7.579
7.442
7.499
1,267,699
-0.13(-1.73%)
Aug 30, 2023
7.669
7.725
7.626
7.631
692,988
+0.03(+0.37%)
Aug 29, 2023
7.518
7.603
7.494
7.603
896,175
+0.12(+1.64%)
Aug 28, 2023
7.442
7.499
7.442
7.480
649,378
+0.14(+1.93%)
Aug 25, 2023
7.385
7.385
7.274
7.338
654,953
+0.03(+0.39%)
Aug 24, 2023
7.310
7.381
7.310
7.310
647,472
+0.04(+0.52%)
Aug 23, 2023
7.215
7.300
7.215
7.272
1,437,126
+0.01(+0.13%)
Aug 22, 2023
7.385
7.385
7.253
7.263
804,664
-0.06(-0.77%)
Aug 21, 2023
7.291
7.338
7.263
7.319
857,321
+0.06(+0.78%)
Aug 18, 2023
7.196
7.263
7.178
7.263
1,253,888
+0.02(+0.26%)
Aug 17, 2023
7.319
7.319
7.215
7.244
1,271,287
-0.03(-0.39%)
Aug 16, 2023
7.291
7.324
7.255
7.272
1,953,948
-0.04(-0.52%)
Aug 15, 2023
7.366
7.366
7.300
7.310
732,508
-0.09(-1.28%)
Aug 14, 2023
7.423
7.456
7.397
7.404
837,806
-0.04(-0.51%)
Aug 11, 2023
7.461
7.480
7.423
7.442
3,415,549
+0.00(+0.00%)
Aug 10, 2023
7.404
7.525
7.398
7.442
1,936,261
+0.25(+3.41%)
Aug 09, 2023
7.159
7.225
7.131
7.196
1,890,014
+0.03(+0.40%)
Aug 08, 2023
7.045
7.168
6.993
7.168
1,223,258
-0.10(-1.43%)
Aug 07, 2023
7.244
7.281
7.220
7.272
790,495
+0.08(+1.18%)
Aug 04, 2023
7.187
7.244
7.168
7.187
1,385,206
+0.06(+0.79%)
Aug 03, 2023
7.074
7.145
7.045
7.130
1,116,219
+0.05(+0.67%)
Aug 02, 2023
7.130
7.130
7.060
7.083
828,687
-0.17(-2.34%)
Aug 01, 2023
7.319
7.329
7.225
7.253
1,976,443
-0.25(-3.27%)
Jul 31, 2023
7.508
7.546
7.499
7.499
1,346,245
-0.10(-1.37%)
Jul 28, 2023
7.640
7.688
7.601
7.603
1,030,391
+0.19(+2.55%)
Jul 27, 2023
7.489
7.518
7.385
7.414
1,214,036
-0.04(-0.51%)
Jul 26, 2023
7.385
7.489
7.381
7.451
593,372
+0.03(+0.38%)
Jul 25, 2023
7.433
7.456
7.404
7.423
682,194
+0.00(+0.00%)
Jul 24, 2023
7.414
7.461
7.404
7.423
470,865
-0.05(-0.63%)
Jul 21, 2023
7.508
7.508
7.452
7.470
749,636
-0.10(-1.37%)
Jul 20, 2023
7.603
7.631
7.560
7.574
622,590
+0.04(+0.50%)
Jul 19, 2023
7.508
7.541
7.470
7.536
646,711
-0.08(-0.99%)
Jul 18, 2023
7.536
7.640
7.536
7.612
661,593
+0.02(+0.25%)
Jul 17, 2023
7.499
7.593
7.499
7.593
988,809
+0.10(+1.39%)
Jul 14, 2023
7.584
7.584
7.480
7.489
623,991
-0.04(-0.50%)
Jul 13, 2023
7.536
7.579
7.484
7.527
1,173,111
+0.08(+1.01%)
Jul 12, 2023
7.357
7.494
7.357
7.451
1,176,177
+0.20(+2.73%)
Jul 11, 2023
7.244
7.263
7.196
7.253
791,236
+0.09(+1.32%)
Jul 10, 2023
7.178
7.211
7.130
7.159
568,737
-0.01(-0.13%)
Jul 07, 2023
7.064
7.206
7.064
7.168
767,928
+0.13(+1.88%)
Jul 06, 2023
7.093
7.093
6.965
7.036
1,048,532
-0.10(-1.46%)
Jul 05, 2023
7.187
7.187
7.121
7.140
996,121
-0.17(-2.33%)
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
.