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 (%)
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%)
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
.