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, 2018 5.540 5.540 5.460 5.470 3,869,438 -0.15(-2.67%)
Oct 30, 2018 5.680 5.710 5.580 5.620 3,685,236 -0.14(-2.43%)
Oct 29, 2018 5.810 5.870 5.710 5.760 3,695,994 -0.01(-0.17%)
Oct 26, 2018 5.750 5.820 5.680 5.770 4,680,200 +0.00(+0.00%)
Oct 25, 2018 5.770 5.820 5.740 5.770 5,780,278 +0.18(+3.22%)
Oct 24, 2018 5.730 5.740 5.590 5.590 4,303,334 -0.26(-4.44%)
Oct 23, 2018 5.790 5.880 5.760 5.850 4,457,757 +0.03(+0.52%)
Oct 22, 2018 5.880 5.890 5.810 5.820 2,651,548 -0.16(-2.68%)
Oct 19, 2018 5.940 6.040 5.900 5.980 3,792,200 +0.17(+2.93%)
Oct 18, 2018 5.980 6.005 5.810 5.810 4,328,167 -0.29(-4.75%)
Oct 17, 2018 6.130 6.160 6.070 6.100 2,316,205 -0.09(-1.45%)
Oct 16, 2018 6.200 6.220 6.160 6.190 2,854,466 +0.05(+0.81%)
Oct 15, 2018 6.100 6.200 6.080 6.140 6,675,341 +0.07(+1.15%)
Oct 12, 2018 6.170 6.190 5.980 6.070 3,533,700 +0.02(+0.33%)
Oct 11, 2018 6.150 6.170 6.020 6.050 4,817,575 +0.07(+1.17%)
Oct 10, 2018 6.120 6.125 5.980 5.980 4,255,903 -0.06(-0.99%)
Oct 09, 2018 6.030 6.080 5.970 6.040 5,015,603 +0.00(+0.00%)
Oct 08, 2018 5.900 6.050 5.900 6.040 2,946,213 +0.09(+1.51%)
Oct 05, 2018 5.980 5.980 5.920 5.950 2,117,600 -0.15(-2.46%)
Oct 04, 2018 6.150 6.150 6.070 6.100 2,783,559 -0.07(-1.13%)
Oct 03, 2018 6.220 6.230 6.140 6.170 3,238,548 +0.00(+0.00%)
Oct 02, 2018 6.250 6.250 6.160 6.170 2,386,364 -0.20(-3.14%)
Oct 01, 2018 6.450 6.450 6.350 6.370 1,863,926 +0.07(+1.11%)
Sep 28, 2018 6.300 6.400 6.290 6.300 2,482,600 -0.19(-2.93%)
Sep 27, 2018 6.460 6.540 6.460 6.490 3,148,453 +0.00(+0.00%)
Sep 26, 2018 6.560 6.565 6.480 6.490 2,961,637 -0.10(-1.52%)
Sep 25, 2018 6.620 6.630 6.580 6.590 1,276,049 +0.03(+0.46%)
Sep 24, 2018 6.640 6.640 6.550 6.560 3,053,585 -0.05(-0.76%)
Sep 21, 2018 6.620 6.640 6.590 6.610 2,589,100 -0.14(-2.07%)
Sep 20, 2018 6.750 6.775 6.670 6.750 4,094,705 +0.17(+2.58%)
Sep 19, 2018 6.480 6.590 6.480 6.580 7,234,296 +0.14(+2.17%)
Sep 18, 2018 6.390 6.460 6.390 6.440 4,379,154 +0.01(+0.16%)
Sep 17, 2018 6.430 6.460 6.410 6.430 3,546,939 +0.12(+1.90%)
Sep 14, 2018 6.320 6.370 6.280 6.310 9,063,000 -0.04(-0.63%)
Sep 13, 2018 6.340 6.395 6.320 6.350 4,522,614 +0.29(+4.79%)
Sep 12, 2018 5.990 6.080 5.980 6.060 2,293,227 -0.02(-0.33%)
Sep 11, 2018 5.990 6.080 5.980 6.080 2,984,062 +0.07(+1.16%)
Sep 10, 2018 6.070 6.080 6.010 6.010 2,659,301 +0.00(+0.00%)
Sep 07, 2018 5.970 6.010 5.960 6.010 3,166,000 -0.07(-1.15%)
Sep 06, 2018 6.130 6.160 6.045 6.080 2,676,434 -0.16(-2.56%)
Sep 05, 2018 6.250 6.290 6.210 6.240 2,746,007 +0.01(+0.16%)
Sep 04, 2018 6.130 6.240 6.110 6.230 3,917,844 +0.03(+0.48%)
Aug 31, 2018 6.200 6.200 6.200 0 -0.03(-0.48%)
Aug 30, 2018 6.270 6.270 6.220 6.230 3,327,322 -0.18(-2.81%)
Aug 29, 2018 6.350 6.450 6.330 6.410 3,179,354 +0.04(+0.63%)
Aug 28, 2018 6.460 6.470 6.360 6.370 1,925,805 -0.09(-1.39%)
Aug 27, 2018 6.410 6.490 6.410 6.460 2,906,252 +0.09(+1.41%)
Aug 24, 2018 6.400 6.420 6.350 6.370 2,928,600 +0.06(+0.95%)
Aug 23, 2018 6.350 6.400 6.300 6.310 3,616,318 -0.06(-0.94%)
Aug 22, 2018 6.410 6.430 6.360 6.370 3,106,589 +0.06(+0.95%)
Aug 21, 2018 6.320 6.350 6.280 6.310 2,765,134 +0.14(+2.27%)
Aug 20, 2018 6.170 6.220 6.150 6.170 2,325,478 -0.05(-0.80%)
Aug 17, 2018 6.160 6.230 6.145 6.220 4,493,800 +0.05(+0.81%)
Aug 16, 2018 6.210 6.280 6.160 6.170 7,599,237 +0.05(+0.82%)
Aug 15, 2018 6.070 6.140 6.000 6.120 3,947,415 -0.07(-1.13%)
Aug 14, 2018 6.150 6.220 6.100 6.190 4,418,547 +0.05(+0.81%)
Aug 13, 2018 6.210 6.250 6.140 6.140 4,714,086 -0.26(-4.06%)
Aug 10, 2018 6.390 6.460 6.360 6.400 7,096,300 -0.41(-6.02%)
Aug 09, 2018 6.860 6.870 6.810 6.810 1,599,140 -0.13(-1.87%)
Aug 08, 2018 6.920 6.970 6.900 6.940 1,344,004 -0.04(-0.57%)
Aug 07, 2018 6.980 7.000 6.960 6.980 1,933,334 +0.06(+0.87%)
Aug 06, 2018 6.960 6.975 6.910 6.920 1,892,825 -0.12(-1.70%)
Aug 03, 2018 6.990 7.040 6.970 7.040 1,835,400 +0.00(+0.00%)
Aug 02, 2018 7.010 7.050 6.960 7.040 3,369,176 -0.15(-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.