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
)
10.59
+0.17 (+1.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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
.