Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.177 4.185 4.116 4.145 5,465,791 -0.06(-1.35%)
Jan 30, 2020 4.112 4.226 4.112 4.201 9,488,502 +0.10(+2.37%)
Jan 29, 2020 4.112 4.137 4.096 4.104 5,868,745 +0.04(+1.00%)
Jan 28, 2020 4.048 4.094 4.040 4.064 5,897,974 +0.06(+1.41%)
Jan 27, 2020 3.999 4.040 3.983 4.007 6,065,316 -0.06(-1.59%)
Jan 24, 2020 4.161 4.169 4.064 4.072 9,750,891 -0.11(-2.52%)
Jan 23, 2020 4.169 4.197 4.129 4.177 4,502,896 -0.02(-0.39%)
Jan 22, 2020 4.185 4.210 4.169 4.193 3,484,405 -0.02(-0.58%)
Jan 21, 2020 4.266 4.266 4.218 4.218 4,552,255 -0.10(-2.25%)
Jan 17, 2020 4.323 4.331 4.295 4.315 2,991,009 +0.01(+0.19%)
Jan 16, 2020 4.299 4.315 4.282 4.307 2,523,169 +0.04(+0.95%)
Jan 15, 2020 4.307 4.313 4.266 4.266 3,880,840 -0.07(-1.68%)
Jan 14, 2020 4.339 4.371 4.339 4.339 16,721,643 -0.10(-2.19%)
Jan 13, 2020 4.412 4.436 4.388 4.436 6,550,235 -0.01(-0.18%)
Jan 10, 2020 4.493 4.501 4.444 4.444 7,843,478 -0.10(-2.14%)
Jan 09, 2020 4.558 4.566 4.525 4.541 2,998,039 +0.01(+0.18%)
Jan 08, 2020 4.485 4.550 4.485 4.533 2,447,889 +0.05(+1.08%)
Jan 07, 2020 4.501 4.509 4.469 4.485 3,827,242 -0.06(-1.42%)
Jan 06, 2020 4.485 4.558 4.485 4.550 4,935,378 +0.03(+0.72%)
Jan 03, 2020 4.517 4.558 4.509 4.517 3,823,101 -0.11(-2.45%)
Jan 02, 2020 4.582 4.630 4.558 4.630 3,176,237 +0.11(+2.51%)
Dec 31, 2019 4.493 4.517 4.485 4.517 2,670,945 +0.02(+0.36%)
Dec 30, 2019 4.525 4.541 4.485 4.501 3,766,079 -0.02(-0.54%)
Dec 27, 2019 4.517 4.533 4.512 4.525 2,638,334 +0.00(+0.00%)
Dec 26, 2019 4.517 4.533 4.505 4.525 2,390,470 +0.04(+0.90%)
Dec 24, 2019 4.525 4.525 4.485 4.485 1,404,278 -0.03(-0.72%)
Dec 23, 2019 4.525 4.541 4.509 4.517 3,532,712 -0.02(-0.36%)
Dec 20, 2019 4.590 4.598 4.533 4.533 4,727,210 -0.03(-0.71%)
Dec 19, 2019 4.566 4.610 4.558 4.566 6,608,720 +0.04(+0.89%)
Dec 18, 2019 4.541 4.558 4.525 4.525 6,288,361 +0.01(+0.18%)
Dec 17, 2019 4.525 4.533 4.509 4.517 4,874,198 +0.01(+0.18%)
Dec 16, 2019 4.501 4.541 4.493 4.509 6,279,903 +0.09(+2.01%)
Dec 13, 2019 4.469 4.525 4.404 4.420 14,337,525 +0.01(+0.18%)
Dec 12, 2019 4.307 4.420 4.307 4.412 20,787,710 +0.17(+4.01%)
Dec 11, 2019 4.258 4.282 4.234 4.242 11,360,711 +0.02(+0.38%)
Dec 10, 2019 4.226 4.258 4.210 4.226 17,062,394 +0.00(+0.00%)
Dec 09, 2019 4.258 4.282 4.226 4.226 7,918,501 -0.02(-0.57%)
Dec 06, 2019 4.282 4.282 4.234 4.250 9,916,173 +0.02(+0.38%)
Dec 05, 2019 4.250 4.258 4.210 4.234 11,858,729 +0.02(+0.58%)
Dec 04, 2019 4.193 4.234 4.181 4.210 10,063,617 +0.04(+0.97%)
Dec 03, 2019 4.169 4.169 4.129 4.169 9,289,032 -0.01(-0.19%)
Dec 02, 2019 4.218 4.241 4.169 4.177 6,552,404 -0.06(-1.34%)
Nov 29, 2019 4.258 4.266 4.222 4.234 9,580,668 -0.02(-0.38%)
Nov 27, 2019 4.299 4.299 4.234 4.250 30,058,576 +0.02(+0.57%)
Nov 26, 2019 4.258 4.266 4.226 4.226 9,513,471 -0.08(-1.88%)
Nov 25, 2019 4.307 4.315 4.274 4.307 5,436,481 +0.03(+0.76%)
Nov 22, 2019 4.274 4.323 4.274 4.274 4,901,510 +0.02(+0.57%)
Nov 21, 2019 4.274 4.282 4.242 4.250 4,137,344 +0.01(+0.19%)
Nov 20, 2019 4.226 4.258 4.201 4.242 5,480,860 -0.03(-0.76%)
Nov 19, 2019 4.299 4.307 4.250 4.274 3,279,361 +0.02(+0.57%)
Nov 18, 2019 4.218 4.258 4.210 4.250 2,860,697 -0.03(-0.76%)
Nov 15, 2019 4.258 4.282 4.242 4.282 3,182,973 +0.04(+0.95%)
Nov 14, 2019 4.226 4.250 4.210 4.242 3,098,413 +0.01(+0.19%)
Nov 13, 2019 4.210 4.250 4.201 4.234 3,378,647 -0.15(-3.33%)
Nov 12, 2019 4.404 4.404 4.363 4.380 2,515,562 -0.05(-1.10%)
Nov 11, 2019 4.388 4.444 4.388 4.428 2,410,446 +0.01(+0.18%)
Nov 08, 2019 4.412 4.436 4.404 4.420 3,442,261 -0.01(-0.18%)
Nov 07, 2019 4.444 4.469 4.428 4.428 4,483,983 +0.07(+1.67%)
Nov 06, 2019 4.404 4.420 4.355 4.355 5,434,404 -0.11(-2.36%)
Nov 05, 2019 4.436 4.460 4.420 4.460 4,416,175 +0.06(+1.47%)
Nov 04, 2019 4.388 4.396 4.380 4.396 2,789,286 +0.11(+2.65%)
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.