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

5.380 USD -0.040 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.210 5.265 5.180 5.230 3,878,273 -0.02(-0.38%)
Oct 30, 2019 5.260 5.270 5.200 5.250 4,161,837 -0.13(-2.42%)
Oct 29, 2019 5.380 5.390 5.340 5.380 5,233,094 -0.03(-0.55%)
Oct 28, 2019 5.420 5.440 5.400 5.410 3,533,496 -0.01(-0.18%)
Oct 25, 2019 5.390 5.430 5.380 5.420 4,256,200 -0.01(-0.18%)
Oct 24, 2019 5.480 5.495 5.400 5.430 2,747,949 -0.05(-0.91%)
Oct 23, 2019 5.460 5.490 5.450 5.480 2,304,770 +0.07(+1.29%)
Oct 22, 2019 5.410 5.480 5.380 5.410 5,450,015 -0.06(-1.10%)
Oct 21, 2019 5.480 5.490 5.440 5.470 2,838,193 +0.09(+1.67%)
Oct 18, 2019 5.310 5.380 5.310 5.380 3,246,300 +0.08(+1.51%)
Oct 17, 2019 5.310 5.345 5.240 5.300 4,511,087 -0.01(-0.19%)
Oct 16, 2019 5.310 5.350 5.300 5.310 4,046,532 +0.06(+1.14%)
Oct 15, 2019 5.110 5.280 5.090 5.250 4,750,093 +0.13(+2.54%)
Oct 14, 2019 5.070 5.130 5.050 5.120 2,972,255 -0.06(-1.16%)
Oct 11, 2019 5.150 5.220 5.150 5.180 5,865,600 +0.08(+1.57%)
Oct 10, 2019 5.060 5.120 5.040 5.100 3,310,661 +0.12(+2.41%)
Oct 09, 2019 4.970 5.010 4.940 4.980 2,835,811 +0.03(+0.61%)
Oct 08, 2019 4.960 4.980 4.930 4.950 3,339,010 -0.09(-1.79%)
Oct 07, 2019 5.000 5.080 5.000 5.040 3,626,514 +0.01(+0.20%)
Oct 04, 2019 4.950 5.030 4.930 5.030 2,918,900 +0.04(+0.80%)
Oct 03, 2019 4.950 5.000 4.905 4.990 4,203,294 +0.01(+0.20%)
Oct 02, 2019 5.020 5.050 4.950 4.980 3,282,401 -0.15(-2.92%)
Oct 01, 2019 5.210 5.220 5.110 5.130 2,862,981 -0.07(-1.35%)
Sep 30, 2019 5.190 5.230 5.170 5.200 2,105,937 +0.02(+0.39%)
Sep 27, 2019 5.160 5.200 5.150 5.180 2,405,500 +0.05(+0.97%)
Sep 26, 2019 5.130 5.150 5.110 5.130 5,534,629 +0.01(+0.20%)
Sep 25, 2019 5.050 5.140 5.045 5.120 2,463,276 +0.02(+0.39%)
Sep 24, 2019 5.150 5.155 5.070 5.100 2,974,080 -0.05(-0.97%)
Sep 23, 2019 5.170 5.180 5.120 5.150 3,167,962 -0.19(-3.56%)
Sep 20, 2019 5.290 5.360 5.270 5.340 7,088,500 +0.10(+1.91%)
Sep 19, 2019 5.230 5.270 5.215 5.240 2,104,867 +0.04(+0.77%)
Sep 18, 2019 5.200 5.230 5.170 5.200 1,963,660 +0.00(+0.00%)
Sep 17, 2019 5.150 5.210 5.130 5.200 2,471,839 -0.06(-1.14%)
Sep 16, 2019 5.260 5.290 5.255 5.260 1,860,149 -0.09(-1.68%)
Sep 13, 2019 5.310 5.375 5.295 5.350 5,649,800 +0.10(+1.90%)
Sep 12, 2019 5.140 5.265 5.120 5.250 5,348,136 +0.09(+1.74%)
Sep 11, 2019 5.170 5.190 5.120 5.160 2,866,381 -0.08(-1.53%)
Sep 10, 2019 5.170 5.240 5.150 5.240 5,032,192 +0.16(+3.15%)
Sep 09, 2019 5.060 5.080 5.040 5.080 3,315,126 +0.13(+2.63%)
Sep 06, 2019 4.970 4.980 4.940 4.950 2,199,400 +0.00(+0.00%)
Sep 05, 2019 4.930 4.980 4.920 4.950 4,091,286 +0.18(+3.77%)
Sep 04, 2019 4.790 4.810 4.750 4.770 4,811,952 +0.07(+1.49%)
Sep 03, 2019 4.690 4.720 4.670 4.700 2,576,029 -0.05(-1.05%)
Aug 30, 2019 4.790 4.790 4.720 4.750 1,862,000 -0.01(-0.21%)
Aug 29, 2019 4.750 4.790 4.750 4.760 1,982,069 +0.05(+1.06%)
Aug 28, 2019 4.700 4.750 4.690 4.710 3,473,040 +0.00(+0.00%)
Aug 27, 2019 4.760 4.780 4.710 4.710 2,660,098 -0.05(-1.05%)
Aug 26, 2019 4.760 4.780 4.730 4.760 3,066,541 +0.08(+1.71%)
Aug 23, 2019 4.750 4.800 4.670 4.680 3,400,800 -0.11(-2.30%)
Aug 22, 2019 4.820 4.840 4.759 4.790 2,658,251 +0.11(+2.35%)
Aug 21, 2019 4.690 4.710 4.680 4.680 2,828,869 +0.06(+1.30%)
Aug 20, 2019 4.670 4.700 4.620 4.620 4,294,242 -0.09(-1.91%)
Aug 19, 2019 4.800 4.810 4.700 4.710 2,944,739 -0.11(-2.28%)
Aug 16, 2019 4.740 4.840 4.740 4.820 4,147,900 +0.13(+2.77%)
Aug 15, 2019 4.730 4.775 4.650 4.690 4,102,134 -0.02(-0.42%)
Aug 14, 2019 4.750 4.770 4.690 4.710 10,581,834 -0.14(-2.89%)
Aug 13, 2019 4.790 4.900 4.790 4.850 21,161,431 +0.09(+1.89%)
Aug 12, 2019 4.810 4.830 4.750 4.760 2,866,597 -0.19(-3.84%)
Aug 09, 2019 4.950 4.990 4.910 4.950 2,928,400 -0.03(-0.60%)
Aug 08, 2019 4.980 5.040 4.954 4.980 2,679,351 +0.04(+0.81%)
Aug 07, 2019 4.880 4.950 4.870 4.940 4,706,519 +0.00(+0.00%)
Aug 06, 2019 4.950 4.980 4.890 4.940 5,513,474 +0.00(+0.00%)
Aug 05, 2019 4.940 4.970 4.890 4.940 4,209,426 -0.08(-1.59%)
Aug 02, 2019 5.020 5.040 4.960 5.020 5,565,900 +0.04(+0.80%)
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.