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

4.570 +0.120 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.260 5.320 5.230 5.290 4,875,600 +0.02(+0.38%)
Dec 28, 2018 5.290 5.310 5.240 5.270 3,854,000 +0.06(+1.15%)
Dec 27, 2018 5.120 5.220 5.060 5.210 5,410,186 -0.01(-0.19%)
Dec 26, 2018 5.060 5.220 5.010 5.220 4,187,233 +0.13(+2.55%)
Dec 24, 2018 5.120 5.210 5.075 5.090 4,075,000 -0.02(-0.39%)
Dec 21, 2018 5.200 5.250 5.080 5.110 5,069,400 -0.14(-2.67%)
Dec 20, 2018 5.250 5.300 5.230 5.250 6,268,319 +0.01(+0.19%)
Dec 19, 2018 5.360 5.420 5.190 5.240 6,185,609 -0.01(-0.19%)
Dec 18, 2018 5.310 5.340 5.250 5.250 5,663,667 +0.00(+0.00%)
Dec 17, 2018 5.300 5.355 5.240 5.250 8,418,473 -0.02(-0.38%)
Dec 14, 2018 5.240 5.300 5.230 5.270 4,276,400 -0.04(-0.75%)
Dec 13, 2018 5.410 5.410 5.270 5.310 6,336,008 +0.08(+1.53%)
Dec 12, 2018 5.220 5.300 5.200 5.230 6,876,889 +0.21(+4.18%)
Dec 11, 2018 5.190 5.200 4.990 5.020 10,584,954 -0.16(-3.09%)
Dec 10, 2018 5.250 5.265 5.150 5.180 5,802,844 -0.13(-2.45%)
Dec 07, 2018 5.370 5.410 5.280 5.310 4,397,400 -0.08(-1.48%)
Dec 06, 2018 5.310 5.410 5.275 5.390 6,278,207 -0.04(-0.74%)
Dec 04, 2018 5.680 5.700 5.425 5.430 4,784,100 -0.32(-5.57%)
Dec 03, 2018 5.770 5.790 5.720 5.750 3,485,694 +0.09(+1.59%)
Nov 30, 2018 5.630 5.670 5.610 5.660 2,629,600 +0.02(+0.35%)
Nov 29, 2018 5.680 5.705 5.590 5.640 4,535,408 -0.06(-1.05%)
Nov 28, 2018 5.600 5.720 5.560 5.700 4,668,076 +0.18(+3.26%)
Nov 27, 2018 5.490 5.560 5.455 5.520 4,128,339 -0.17(-2.99%)
Nov 26, 2018 5.710 5.760 5.680 5.690 4,386,594 +0.15(+2.71%)
Nov 23, 2018 5.530 5.560 5.520 5.540 1,365,900 -0.01(-0.18%)
Nov 21, 2018 5.550 5.550 5.550 0 +0.11(+2.02%)
Nov 20, 2018 5.510 5.520 5.430 5.440 3,275,906 -0.15(-2.68%)
Nov 19, 2018 5.630 5.630 5.542 5.590 2,890,684 +0.01(+0.18%)
Nov 16, 2018 5.600 5.630 5.560 5.580 3,218,100 -0.06(-1.06%)
Nov 15, 2018 5.560 5.690 5.540 5.640 3,375,267 +0.05(+0.89%)
Nov 14, 2018 5.660 5.660 5.500 5.590 3,183,171 +0.01(+0.18%)
Nov 13, 2018 5.580 5.637 5.550 5.580 5,436,564 +0.12(+2.20%)
Nov 12, 2018 5.630 5.630 5.450 5.460 7,578,548 -0.31(-5.37%)
Nov 09, 2018 5.580 5.780 5.530 5.770 10,150,400 +0.00(+0.00%)
Nov 08, 2018 5.960 5.980 5.760 5.770 5,831,209 -0.23(-3.83%)
Nov 07, 2018 6.020 6.030 5.980 6.000 4,651,407 -0.03(-0.50%)
Nov 06, 2018 5.880 6.040 5.850 6.030 6,177,774 +0.13(+2.20%)
Nov 05, 2018 5.930 5.970 5.870 5.900 2,748,929 +0.01(+0.17%)
Nov 02, 2018 5.890 5.930 5.840 5.890 4,096,300 +0.14(+2.43%)
Nov 01, 2018 5.660 5.760 5.660 5.750 3,444,961 +0.28(+5.12%)
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%)
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.