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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 4.234 4.290 4.210 4.282 4,784,281 +0.05(+1.15%)
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%)
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.