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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.101 4.108 4.066 4.077 9,948,699 -0.02(-0.38%)
Nov 27, 2019 4.140 4.140 4.077 4.093 31,213,246 +0.02(+0.57%)
Nov 26, 2019 4.101 4.108 4.069 4.069 9,878,921 -0.08(-1.88%)
Nov 25, 2019 4.147 4.155 4.116 4.147 5,645,318 +0.03(+0.76%)
Nov 22, 2019 4.116 4.163 4.116 4.116 5,089,796 +0.02(+0.57%)
Nov 21, 2019 4.116 4.124 4.085 4.093 4,296,276 +0.01(+0.19%)
Nov 20, 2019 4.069 4.101 4.046 4.085 5,691,402 -0.03(-0.76%)
Nov 19, 2019 4.140 4.147 4.093 4.116 3,405,334 +0.02(+0.57%)
Nov 18, 2019 4.062 4.101 4.054 4.093 2,970,588 -0.03(-0.76%)
Nov 15, 2019 4.101 4.124 4.085 4.124 3,305,244 +0.04(+0.95%)
Nov 14, 2019 4.069 4.093 4.054 4.085 3,217,435 +0.01(+0.19%)
Nov 13, 2019 4.054 4.093 4.046 4.077 3,508,434 -0.14(-3.33%)
Nov 12, 2019 4.241 4.241 4.202 4.218 2,612,194 -0.05(-1.10%)
Nov 11, 2019 4.225 4.280 4.225 4.264 2,503,041 +0.01(+0.18%)
Nov 08, 2019 4.249 4.272 4.241 4.256 3,574,492 -0.01(-0.18%)
Nov 07, 2019 4.280 4.303 4.264 4.264 4,656,230 +0.07(+1.67%)
Nov 06, 2019 4.241 4.256 4.194 4.194 5,643,162 -0.10(-2.36%)
Nov 05, 2019 4.272 4.295 4.256 4.295 4,585,818 +0.06(+1.47%)
Nov 04, 2019 4.225 4.233 4.218 4.233 2,896,434 +0.11(+2.65%)
Nov 01, 2019 4.077 4.132 4.054 4.124 4,968,064 +0.05(+1.15%)
Oct 31, 2019 4.062 4.104 4.038 4.077 4,974,828 -0.02(-0.38%)
Oct 30, 2019 4.101 4.108 4.054 4.093 5,338,568 -0.10(-2.42%)
Oct 29, 2019 4.194 4.202 4.163 4.194 6,712,715 -0.02(-0.55%)
Oct 28, 2019 4.225 4.241 4.210 4.218 4,532,568 -0.01(-0.18%)
Oct 25, 2019 4.202 4.233 4.194 4.225 5,459,611 -0.01(-0.18%)
Oct 24, 2019 4.272 4.284 4.210 4.233 3,524,912 -0.04(-0.91%)
Oct 23, 2019 4.256 4.280 4.249 4.272 2,956,428 +0.05(+1.29%)
Oct 22, 2019 4.218 4.272 4.194 4.218 6,990,969 -0.05(-1.10%)
Oct 21, 2019 4.272 4.280 4.241 4.264 3,640,672 +0.07(+1.67%)
Oct 18, 2019 4.140 4.194 4.140 4.194 4,164,169 +0.06(+1.51%)
Oct 17, 2019 4.140 4.167 4.085 4.132 5,786,566 -0.01(-0.19%)
Oct 16, 2019 4.140 4.171 4.132 4.140 5,190,661 +0.05(+1.14%)
Oct 15, 2019 3.984 4.116 3.968 4.093 6,093,149 +0.10(+2.54%)
Oct 14, 2019 3.952 3.999 3.937 3.991 3,812,639 -0.05(-1.16%)
Oct 11, 2019 4.015 4.069 4.015 4.038 7,524,058 +0.15(+3.81%)
Oct 10, 2019 3.860 3.905 3.844 3.890 4,340,343 +0.09(+2.41%)
Oct 09, 2019 3.791 3.821 3.768 3.799 3,717,805 +0.02(+0.61%)
Oct 08, 2019 3.783 3.799 3.760 3.776 4,377,509 -0.07(-1.79%)
Oct 07, 2019 3.814 3.875 3.814 3.844 4,754,433 +0.01(+0.20%)
Oct 04, 2019 3.776 3.837 3.760 3.837 3,826,736 +0.03(+0.80%)
Oct 03, 2019 3.776 3.814 3.741 3.806 5,510,603 +0.01(+0.20%)
Oct 02, 2019 3.829 3.852 3.776 3.799 4,303,294 -0.11(-2.92%)
Oct 01, 2019 3.974 3.982 3.898 3.913 3,753,426 -0.05(-1.35%)
Sep 30, 2019 3.959 3.989 3.943 3.966 2,760,926 +0.02(+0.39%)
Sep 27, 2019 3.936 3.966 3.928 3.951 3,153,659 +0.04(+0.97%)
Sep 26, 2019 3.913 3.928 3.898 3.913 7,256,010 +0.01(+0.20%)
Sep 25, 2019 3.852 3.921 3.848 3.905 3,229,404 +0.02(+0.39%)
Sep 24, 2019 3.928 3.932 3.867 3.890 3,899,079 -0.04(-0.97%)
Sep 23, 2019 3.943 3.951 3.905 3.928 4,153,262 -0.14(-3.56%)
Sep 20, 2019 4.035 4.088 4.020 4.073 9,293,167 +0.08(+1.91%)
Sep 19, 2019 3.989 4.020 3.978 3.997 2,759,523 +0.03(+0.77%)
Sep 18, 2019 3.966 3.989 3.943 3.966 2,574,398 +0.00(+0.00%)
Sep 17, 2019 3.928 3.974 3.913 3.966 3,240,630 -0.05(-1.14%)
Sep 16, 2019 4.012 4.035 4.008 4.012 2,438,693 -0.07(-1.68%)
Sep 13, 2019 4.050 4.100 4.039 4.081 7,407,002 +0.08(+1.90%)
Sep 12, 2019 3.921 4.016 3.905 4.005 7,011,514 +0.07(+1.74%)
Sep 11, 2019 3.943 3.959 3.905 3.936 3,757,883 -0.06(-1.53%)
Sep 10, 2019 3.943 3.997 3.928 3.997 6,597,305 +0.12(+3.15%)
Sep 09, 2019 3.860 3.875 3.844 3.875 4,346,197 +0.10(+2.63%)
Sep 06, 2019 3.791 3.799 3.768 3.776 2,883,457 +0.00(+0.00%)
Sep 05, 2019 3.760 3.799 3.753 3.776 5,363,758 +0.14(+3.77%)
Sep 04, 2019 3.654 3.669 3.623 3.638 6,308,566 +0.05(+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.