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, 2019 4.218 4.262 4.193 4.234 4,790,794 -0.02(-0.38%)
Oct 30, 2019 4.258 4.266 4.210 4.250 5,141,078 -0.11(-2.42%)
Oct 29, 2019 4.355 4.363 4.323 4.355 6,464,392 -0.02(-0.55%)
Oct 28, 2019 4.388 4.404 4.371 4.380 4,364,895 -0.01(-0.18%)
Oct 25, 2019 4.363 4.396 4.355 4.388 5,257,644 -0.01(-0.18%)
Oct 24, 2019 4.436 4.448 4.371 4.396 3,394,516 -0.04(-0.91%)
Oct 23, 2019 4.420 4.444 4.412 4.436 2,847,061 +0.06(+1.29%)
Oct 22, 2019 4.380 4.436 4.355 4.380 6,732,353 -0.05(-1.10%)
Oct 21, 2019 4.436 4.444 4.404 4.428 3,505,993 +0.07(+1.67%)
Oct 18, 2019 4.299 4.355 4.299 4.355 4,010,124 +0.06(+1.51%)
Oct 17, 2019 4.299 4.327 4.242 4.290 5,572,504 -0.01(-0.19%)
Oct 16, 2019 4.299 4.331 4.290 4.299 4,998,643 +0.05(+1.14%)
Oct 15, 2019 4.137 4.274 4.120 4.250 5,867,746 +0.11(+2.54%)
Oct 14, 2019 4.104 4.153 4.088 4.145 3,671,599 -0.05(-1.16%)
Oct 11, 2019 4.169 4.226 4.169 4.193 7,245,721 +0.15(+3.81%)
Oct 10, 2019 4.008 4.055 3.992 4.039 4,179,902 +0.10(+2.41%)
Oct 09, 2019 3.936 3.968 3.913 3.944 3,580,376 +0.02(+0.61%)
Oct 08, 2019 3.929 3.944 3.905 3.921 4,215,694 -0.07(-1.79%)
Oct 07, 2019 3.960 4.024 3.960 3.992 4,578,685 +0.01(+0.20%)
Oct 04, 2019 3.921 3.984 3.905 3.984 3,685,281 +0.03(+0.80%)
Oct 03, 2019 3.921 3.960 3.885 3.952 5,306,903 +0.01(+0.20%)
Oct 02, 2019 3.976 4.000 3.921 3.944 4,144,222 -0.12(-2.92%)
Oct 01, 2019 4.127 4.134 4.047 4.063 3,614,680 -0.06(-1.35%)
Sep 30, 2019 4.111 4.142 4.095 4.119 2,658,868 +0.02(+0.39%)
Sep 27, 2019 4.087 4.119 4.079 4.103 3,037,083 +0.04(+0.97%)
Sep 26, 2019 4.063 4.079 4.047 4.063 6,987,791 +0.01(+0.20%)
Sep 25, 2019 4.000 4.071 3.996 4.055 3,110,029 +0.02(+0.39%)
Sep 24, 2019 4.079 4.083 4.016 4.039 3,754,949 -0.04(-0.97%)
Sep 23, 2019 4.095 4.103 4.055 4.079 3,999,736 -0.15(-3.56%)
Sep 20, 2019 4.190 4.245 4.174 4.230 8,949,643 +0.08(+1.91%)
Sep 19, 2019 4.142 4.174 4.130 4.150 2,657,517 +0.03(+0.77%)
Sep 18, 2019 4.119 4.142 4.095 4.119 2,479,235 +0.00(+0.00%)
Sep 17, 2019 4.079 4.127 4.063 4.119 3,120,840 -0.05(-1.14%)
Sep 16, 2019 4.166 4.190 4.162 4.166 2,348,546 -0.07(-1.68%)
Sep 13, 2019 4.206 4.257 4.194 4.237 7,133,201 +0.08(+1.90%)
Sep 12, 2019 4.071 4.170 4.055 4.158 6,752,332 +0.07(+1.74%)
Sep 11, 2019 4.095 4.111 4.055 4.087 3,618,972 -0.06(-1.53%)
Sep 10, 2019 4.095 4.150 4.079 4.150 6,353,435 +0.13(+3.15%)
Sep 09, 2019 4.008 4.024 3.992 4.024 4,185,539 +0.10(+2.63%)
Sep 06, 2019 3.936 3.944 3.913 3.921 2,776,870 +0.00(+0.00%)
Sep 05, 2019 3.905 3.944 3.897 3.921 5,165,486 +0.14(+3.77%)
Sep 04, 2019 3.794 3.810 3.762 3.778 6,075,369 +0.06(+1.49%)
Sep 03, 2019 3.715 3.738 3.699 3.723 3,252,386 -0.04(-1.05%)
Aug 30, 2019 3.794 3.794 3.738 3.762 2,350,883 -0.01(-0.21%)
Aug 29, 2019 3.762 3.794 3.762 3.770 2,502,477 +0.04(+1.06%)
Aug 28, 2019 3.723 3.762 3.715 3.731 4,384,915 +0.00(+0.00%)
Aug 27, 2019 3.770 3.786 3.731 3.731 3,358,528 -0.04(-1.05%)
Aug 26, 2019 3.770 3.786 3.746 3.770 3,871,686 +0.06(+1.71%)
Aug 23, 2019 3.762 3.802 3.699 3.707 4,293,707 -0.09(-2.30%)
Aug 22, 2019 3.818 3.833 3.770 3.794 3,356,196 +0.09(+2.35%)
Aug 21, 2019 3.715 3.731 3.707 3.707 3,571,611 +0.05(+1.30%)
Aug 20, 2019 3.699 3.723 3.659 3.659 5,421,730 -0.07(-1.91%)
Aug 19, 2019 3.802 3.810 3.723 3.731 3,717,904 -0.09(-2.28%)
Aug 16, 2019 3.754 3.833 3.754 3.818 5,236,965 +0.10(+2.77%)
Aug 15, 2019 3.746 3.782 3.683 3.715 5,179,182 -0.02(-0.42%)
Aug 14, 2019 3.762 3.778 3.715 3.731 13,360,181 -0.11(-2.89%)
Aug 13, 2019 3.794 3.881 3.794 3.841 26,717,538 +0.07(+1.89%)
Aug 12, 2019 3.810 3.826 3.762 3.770 3,619,245 -0.15(-3.84%)
Aug 09, 2019 3.921 3.952 3.889 3.921 3,697,275 -0.02(-0.60%)
Aug 08, 2019 3.944 3.992 3.924 3.944 3,382,836 +0.03(+0.81%)
Aug 07, 2019 3.865 3.921 3.857 3.913 5,942,254 +0.00(+0.00%)
Aug 06, 2019 3.921 3.944 3.873 3.913 6,961,081 +0.00(+0.00%)
Aug 05, 2019 3.913 3.936 3.873 3.913 5,314,645 -0.06(-1.59%)
Aug 02, 2019 3.976 3.992 3.929 3.976 7,027,272 +0.03(+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.