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

11.88 +0.03 (+0.24%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.260 4.260 4.199 4.207 5,031,578 -0.12(-2.67%)
Oct 30, 2018 4.368 4.391 4.291 4.322 4,792,053 -0.11(-2.43%)
Oct 29, 2018 4.468 4.514 4.391 4.430 4,806,042 -0.01(-0.17%)
Oct 26, 2018 4.422 4.476 4.368 4.437 6,085,843 +0.00(+0.00%)
Oct 25, 2018 4.437 4.476 4.414 4.437 7,516,316 +0.14(+3.22%)
Oct 24, 2018 4.407 4.414 4.299 4.299 5,595,789 -0.20(-4.44%)
Oct 23, 2018 4.453 4.522 4.430 4.499 5,796,592 +0.02(+0.52%)
Oct 22, 2018 4.522 4.530 4.468 4.476 3,447,909 -0.12(-2.68%)
Oct 19, 2018 4.568 4.645 4.537 4.599 4,931,142 +0.13(+2.93%)
Oct 18, 2018 4.599 4.618 4.468 4.468 5,628,081 -0.22(-4.75%)
Oct 17, 2018 4.714 4.737 4.668 4.691 3,011,850 -0.07(-1.45%)
Oct 16, 2018 4.768 4.783 4.737 4.760 3,711,771 +0.04(+0.81%)
Oct 15, 2018 4.691 4.768 4.676 4.722 8,680,201 +0.05(+1.15%)
Oct 12, 2018 4.745 4.760 4.599 4.668 4,595,005 +0.02(+0.33%)
Oct 11, 2018 4.730 4.745 4.630 4.653 6,264,477 +0.05(+1.17%)
Oct 10, 2018 4.706 4.710 4.599 4.599 5,534,113 -0.05(-0.99%)
Oct 09, 2018 4.637 4.676 4.591 4.645 6,521,980 +0.00(+0.00%)
Oct 08, 2018 4.537 4.653 4.537 4.645 3,831,073 +0.07(+1.51%)
Oct 05, 2018 4.599 4.599 4.553 4.576 2,753,596 -0.03(-0.58%)
Oct 04, 2018 4.640 4.640 4.580 4.603 3,689,137 -0.05(-1.13%)
Oct 03, 2018 4.693 4.701 4.633 4.655 4,292,148 +0.00(+0.00%)
Oct 02, 2018 4.716 4.716 4.648 4.655 3,162,722 -0.15(-3.14%)
Oct 01, 2018 4.867 4.867 4.791 4.806 2,470,319 +0.05(+1.11%)
Sep 28, 2018 4.754 4.829 4.746 4.754 3,290,267 -0.14(-2.93%)
Sep 27, 2018 4.874 4.935 4.874 4.897 4,172,742 +0.00(+0.00%)
Sep 26, 2018 4.950 4.953 4.889 4.897 3,925,149 -0.08(-1.52%)
Sep 25, 2018 4.995 5.003 4.965 4.972 1,691,187 +0.02(+0.46%)
Sep 24, 2018 5.010 5.010 4.942 4.950 4,047,011 -0.04(-0.76%)
Sep 21, 2018 4.995 5.010 4.972 4.987 3,431,415 -0.11(-2.07%)
Sep 20, 2018 5.093 5.112 5.033 5.093 5,426,840 +0.13(+2.58%)
Sep 19, 2018 4.889 4.972 4.889 4.965 9,587,838 +0.11(+2.17%)
Sep 18, 2018 4.821 4.874 4.821 4.859 5,803,829 +0.01(+0.16%)
Sep 17, 2018 4.852 4.874 4.837 4.852 4,700,869 +0.09(+1.90%)
Sep 14, 2018 4.769 4.806 4.738 4.761 12,011,476 -0.03(-0.63%)
Sep 13, 2018 4.784 4.825 4.769 4.791 5,993,961 +0.22(+4.79%)
Sep 12, 2018 4.520 4.588 4.512 4.572 3,039,285 -0.02(-0.33%)
Sep 11, 2018 4.520 4.588 4.512 4.588 3,954,870 +0.05(+1.16%)
Sep 10, 2018 4.580 4.588 4.535 4.535 3,524,454 +0.00(+0.00%)
Sep 07, 2018 4.505 4.535 4.497 4.535 4,195,998 -0.05(-1.15%)
Sep 06, 2018 4.625 4.648 4.561 4.588 3,547,161 -0.12(-2.56%)
Sep 05, 2018 4.716 4.746 4.686 4.708 3,639,368 +0.01(+0.16%)
Sep 04, 2018 4.625 4.708 4.610 4.701 5,192,440 +0.02(+0.48%)
Aug 31, 2018 4.678 4.678 4.678 0 -0.02(-0.48%)
Aug 30, 2018 4.731 4.731 4.693 4.701 4,409,803 -0.14(-2.81%)
Aug 29, 2018 4.791 4.867 4.776 4.837 4,213,697 +0.03(+0.63%)
Aug 28, 2018 4.874 4.882 4.799 4.806 2,552,329 -0.07(-1.39%)
Aug 27, 2018 4.837 4.897 4.837 4.874 3,851,746 +0.07(+1.41%)
Aug 24, 2018 4.829 4.844 4.791 4.806 3,881,364 +0.05(+0.95%)
Aug 23, 2018 4.791 4.829 4.754 4.761 4,792,819 -0.05(-0.94%)
Aug 22, 2018 4.837 4.852 4.799 4.806 4,117,259 +0.05(+0.95%)
Aug 21, 2018 4.769 4.791 4.738 4.761 3,664,718 +0.11(+2.27%)
Aug 20, 2018 4.655 4.693 4.640 4.655 3,082,028 -0.04(-0.80%)
Aug 17, 2018 4.648 4.701 4.637 4.693 5,955,773 +0.04(+0.81%)
Aug 16, 2018 4.686 4.738 4.648 4.655 10,071,506 +0.04(+0.82%)
Aug 15, 2018 4.580 4.633 4.527 4.618 5,231,632 -0.05(-1.13%)
Aug 14, 2018 4.640 4.693 4.603 4.671 5,856,038 +0.04(+0.81%)
Aug 13, 2018 4.686 4.716 4.633 4.633 6,247,725 -0.20(-4.06%)
Aug 10, 2018 4.821 4.874 4.799 4.829 9,404,947 -0.31(-6.02%)
Aug 09, 2018 5.176 5.184 5.138 5.138 2,119,390 -0.10(-1.87%)
Aug 08, 2018 5.221 5.259 5.206 5.236 1,781,250 -0.03(-0.57%)
Aug 07, 2018 5.267 5.282 5.252 5.267 2,562,307 +0.05(+0.87%)
Aug 06, 2018 5.252 5.263 5.214 5.221 2,508,620 -0.09(-1.70%)
Aug 03, 2018 5.274 5.312 5.259 5.312 2,432,512 +0.00(+0.00%)
Aug 02, 2018 5.289 5.319 5.252 5.312 4,465,274 -0.11(-2.09%)
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.