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
)
10.40
+0.18 (+1.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2024
10.87
11.09
10.71
10.71
2,837,526
-1.04(-8.85%)
Apr 29, 2024
11.60
11.75
11.46
11.75
8,503,538
+0.17(+1.47%)
Apr 26, 2024
11.54
11.81
11.54
11.58
5,679,652
+0.33(+2.93%)
Apr 25, 2024
11.15
11.28
11.09
11.25
1,005,917
-0.02(-0.18%)
Apr 24, 2024
11.17
11.27
11.15
11.27
1,430,456
-0.13(-1.14%)
Apr 23, 2024
11.28
11.40
11.27
11.40
943,819
+0.33(+2.98%)
Apr 22, 2024
11.00
11.14
10.99
11.07
1,458,610
+0.28(+2.59%)
Apr 19, 2024
10.85
10.90
10.72
10.79
3,433,680
-0.17(-1.55%)
Apr 18, 2024
10.95
11.14
10.90
10.96
1,618,806
+0.13(+1.20%)
Apr 17, 2024
10.84
10.93
10.78
10.83
900,481
+0.33(+3.14%)
Apr 16, 2024
10.58
10.60
10.49
10.50
894,039
-0.17(-1.59%)
Apr 15, 2024
10.82
10.88
10.67
10.67
1,942,725
+0.12(+1.14%)
Apr 12, 2024
10.58
10.69
10.53
10.55
1,753,181
-0.26(-2.41%)
Apr 11, 2024
10.86
10.86
10.69
10.81
2,015,932
-0.32(-2.88%)
Apr 10, 2024
11.10
11.23
11.02
11.13
1,666,726
-0.27(-2.37%)
Apr 09, 2024
11.56
11.56
11.32
11.40
1,063,848
-0.13(-1.13%)
Apr 08, 2024
11.53
11.58
11.50
11.53
1,009,673
+0.15(+1.30%)
Apr 05, 2024
11.40
11.46
11.35
11.38
1,987,460
-0.14(-1.25%)
Apr 04, 2024
11.73
11.77
11.50
11.53
1,676,090
+0.03(+0.25%)
Apr 03, 2024
11.44
11.56
11.44
11.50
1,156,310
+0.11(+0.93%)
Apr 02, 2024
11.36
11.40
11.30
11.39
1,241,813
+0.07(+0.60%)
Apr 01, 2024
11.48
11.50
11.28
11.32
674,159
-0.10(-0.84%)
Mar 28, 2024
11.54
11.57
11.39
11.42
1,280,574
-0.01(-0.08%)
Mar 27, 2024
11.37
11.43
11.35
11.43
702,681
+0.13(+1.11%)
Mar 26, 2024
11.25
11.35
11.25
11.30
754,001
+0.06(+0.51%)
Mar 25, 2024
11.29
11.38
11.23
11.25
1,507,003
-0.13(-1.10%)
Mar 22, 2024
11.37
11.41
11.31
11.37
989,795
+0.10(+0.85%)
Mar 21, 2024
11.32
11.36
11.26
11.28
3,087,899
+0.15(+1.39%)
Mar 20, 2024
10.90
11.15
10.88
11.12
953,922
+0.13(+1.23%)
Mar 19, 2024
10.95
11.02
10.92
10.99
1,598,986
+0.10(+0.89%)
Mar 18, 2024
11.00
11.01
10.85
10.89
734,887
-0.10(-0.88%)
Mar 15, 2024
10.89
11.02
10.89
10.99
929,562
+0.33(+3.08%)
Mar 14, 2024
10.76
10.79
10.61
10.66
1,756,493
-0.19(-1.78%)
Mar 13, 2024
10.90
10.92
10.82
10.85
779,647
+0.07(+0.63%)
Mar 12, 2024
10.60
10.81
10.57
10.78
1,378,204
+0.31(+2.95%)
Mar 11, 2024
10.46
10.50
10.43
10.48
831,826
+0.06(+0.56%)
Mar 08, 2024
10.51
10.54
10.38
10.42
1,935,070
-0.05(-0.46%)
Mar 07, 2024
10.28
10.47
10.26
10.47
8,871,999
+0.29(+2.84%)
Mar 06, 2024
10.16
10.22
10.11
10.18
3,950,982
+0.30(+3.03%)
Mar 05, 2024
9.897
9.935
9.877
9.877
1,078,170
+0.05(+0.49%)
Mar 04, 2024
9.819
9.868
9.800
9.829
769,112
+0.09(+0.89%)
Mar 01, 2024
9.810
9.810
9.699
9.742
908,957
+0.14(+1.51%)
Feb 29, 2024
9.617
9.617
9.530
9.598
965,476
-0.07(-0.70%)
Feb 28, 2024
9.742
9.761
9.660
9.665
1,057,353
-0.12(-1.18%)
Feb 27, 2024
9.752
9.810
9.742
9.781
685,829
-0.09(-0.88%)
Feb 26, 2024
9.848
9.887
9.829
9.868
551,193
+0.00(+0.00%)
Feb 23, 2024
9.781
9.887
9.771
9.868
1,486,554
+0.14(+1.39%)
Feb 22, 2024
9.752
9.795
9.689
9.733
1,978,160
+0.09(+0.90%)
Feb 21, 2024
9.646
9.704
9.626
9.646
2,557,487
+0.09(+0.91%)
Feb 20, 2024
9.395
9.559
9.395
9.559
1,772,024
+0.23(+2.48%)
Feb 16, 2024
9.347
9.385
9.284
9.327
757,782
-0.04(-0.41%)
Feb 15, 2024
9.308
9.434
9.308
9.366
1,886,800
-0.16(-1.72%)
Feb 14, 2024
9.511
9.549
9.472
9.530
550,162
+0.02(+0.20%)
Feb 13, 2024
9.559
9.607
9.491
9.511
3,385,006
-0.14(-1.40%)
Feb 12, 2024
9.578
9.655
9.549
9.646
2,196,024
+0.08(+0.81%)
Feb 09, 2024
9.462
9.569
9.429
9.569
1,397,014
+0.11(+1.12%)
Feb 08, 2024
9.443
9.472
9.433
9.462
1,910,118
+0.11(+1.13%)
Feb 07, 2024
9.337
9.356
9.250
9.356
2,340,699
-0.01(-0.10%)
Feb 06, 2024
9.453
9.453
9.366
9.366
2,097,079
+0.07(+0.73%)
Feb 05, 2024
9.260
9.298
9.212
9.298
2,056,304
-0.01(-0.10%)
Feb 02, 2024
9.279
9.347
9.270
9.308
2,050,281
+0.14(+1.58%)
Feb 01, 2024
9.154
9.163
9.018
9.163
1,694,049
+0.16(+1.82%)
Jan 31, 2024
9.115
9.144
8.999
8.999
1,740,464
+0.00(+0.00%)
Jan 30, 2024
8.884
9.028
8.884
8.999
1,334,827
+0.46(+5.42%)
Jan 29, 2024
8.372
8.536
8.339
8.536
1,145,368
+0.07(+0.80%)
Jan 26, 2024
8.440
8.469
8.411
8.469
620,463
+0.02(+0.23%)
Jan 25, 2024
8.508
8.517
8.401
8.450
1,476,324
-0.14(-1.57%)
Jan 24, 2024
8.614
8.628
8.575
8.585
624,065
+0.10(+1.14%)
Jan 23, 2024
8.459
8.508
8.440
8.488
1,365,726
-0.05(-0.56%)
Jan 22, 2024
8.508
8.556
8.508
8.536
609,716
+0.10(+1.14%)
Jan 19, 2024
8.353
8.440
8.324
8.440
649,140
-0.04(-0.46%)
Jan 18, 2024
8.488
8.498
8.406
8.479
556,421
+0.03(+0.34%)
Jan 17, 2024
8.392
8.459
8.387
8.450
750,111
-0.03(-0.34%)
Jan 16, 2024
8.479
8.536
8.430
8.479
1,135,561
-0.27(-3.09%)
Jan 12, 2024
8.758
8.807
8.700
8.749
668,486
+0.00(+0.00%)
Jan 11, 2024
8.845
8.864
8.701
8.749
727,639
-0.11(-1.20%)
Jan 10, 2024
8.845
8.893
8.826
8.855
604,409
+0.02(+0.22%)
Jan 09, 2024
8.797
8.873
8.739
8.835
1,949,220
-0.25(-2.76%)
Jan 08, 2024
9.086
9.096
9.028
9.086
578,701
+0.13(+1.40%)
Jan 05, 2024
8.942
9.033
8.932
8.961
593,344
+0.11(+1.20%)
Jan 04, 2024
8.864
8.932
8.835
8.855
1,095,710
+0.13(+1.44%)
Jan 03, 2024
8.749
8.768
8.700
8.729
591,692
-0.14(-1.63%)
Jan 02, 2024
8.826
8.884
8.826
8.874
833,732
+0.09(+0.99%)
Dec 29, 2023
8.768
8.805
8.734
8.787
802,424
+0.09(+1.00%)
Dec 28, 2023
8.739
8.758
8.700
8.700
619,072
-0.12(-1.31%)
Dec 27, 2023
8.787
8.816
8.768
8.816
740,185
+0.02(+0.22%)
Dec 26, 2023
8.700
8.797
8.700
8.797
429,024
+0.09(+1.00%)
Dec 22, 2023
8.768
8.778
8.681
8.710
1,064,138
+0.01(+0.11%)
Dec 21, 2023
8.710
8.720
8.653
8.700
1,016,655
+0.19(+2.27%)
Dec 20, 2023
8.604
8.647
8.498
8.508
1,044,822
-0.25(-2.86%)
Dec 19, 2023
8.691
8.768
8.681
8.758
816,548
+0.12(+1.34%)
Dec 18, 2023
8.652
8.672
8.633
8.643
869,722
+0.01(+0.11%)
Dec 15, 2023
8.662
8.715
8.633
8.633
1,113,967
-0.22(-2.51%)
Dec 14, 2023
8.816
8.893
8.768
8.855
814,713
-0.03(-0.33%)
Dec 13, 2023
8.758
8.911
8.720
8.884
856,599
+0.13(+1.43%)
Dec 12, 2023
8.729
8.778
8.710
8.758
703,596
-0.03(-0.33%)
Dec 11, 2023
8.768
8.797
8.739
8.787
843,033
-0.03(-0.33%)
Dec 08, 2023
8.758
8.835
8.749
8.816
708,621
+0.01(+0.11%)
Dec 07, 2023
8.729
8.816
8.700
8.807
932,222
-0.07(-0.76%)
Dec 06, 2023
8.980
8.995
8.864
8.874
732,795
-0.06(-0.65%)
Dec 05, 2023
8.999
9.014
8.922
8.932
867,190
-0.13(-1.38%)
Dec 04, 2023
9.019
9.077
8.999
9.057
1,865,967
+0.11(+1.19%)
Dec 01, 2023
8.961
8.999
8.908
8.951
1,368,096
-0.01(-0.11%)
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%)
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%)
Jul 03, 2023
7.319
7.333
7.286
7.310
517,757
+0.06(+0.78%)
Jun 30, 2023
7.300
7.317
7.234
7.253
1,032,309
+0.09(+1.32%)
Jun 29, 2023
7.111
7.178
7.111
7.159
660,594
+0.08(+1.20%)
Jun 28, 2023
7.026
7.093
7.017
7.074
633,096
+0.04(+0.54%)
Jun 27, 2023
6.951
7.050
6.932
7.036
1,110,350
+0.11(+1.64%)
Jun 26, 2023
6.932
6.970
6.923
6.923
1,012,628
+0.11(+1.66%)
Jun 23, 2023
6.828
6.856
6.805
6.809
733,033
-0.14(-2.04%)
Jun 22, 2023
6.979
7.003
6.943
6.951
1,117,349
-0.05(-0.67%)
Jun 21, 2023
6.979
7.036
6.946
6.998
758,260
+0.05(+0.68%)
Jun 20, 2023
6.998
6.998
6.941
6.951
741,635
-0.08(-1.21%)
Jun 16, 2023
7.026
7.074
6.984
7.036
1,142,738
+0.06(+0.81%)
Jun 15, 2023
6.941
7.008
6.937
6.979
1,070,717
+0.35(+5.27%)
May 08, 2023
6.649
6.658
6.611
6.630
1,404,354
+0.05(+0.72%)
May 05, 2023
6.460
6.611
6.455
6.583
1,781,563
+0.12(+1.90%)
May 04, 2023
6.441
6.483
6.351
6.460
1,493,850
-0.09(-1.44%)
May 03, 2023
6.498
6.658
6.474
6.554
3,750,029
-0.13(-1.98%)
May 02, 2023
6.828
6.833
6.601
6.686
2,484,303
-0.20(-2.88%)
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
.