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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.407 4.414 4.353 4.407 3,807,130 +0.03(+0.70%)
Mar 28, 2019 4.376 4.383 4.322 4.376 3,325,436 -0.07(-1.56%)
Mar 27, 2019 4.499 4.507 4.399 4.445 6,000,788 -0.01(-0.17%)
Mar 26, 2019 4.476 4.483 4.407 4.453 7,363,151 -0.04(-0.86%)
Mar 25, 2019 4.537 4.560 4.483 4.491 5,266,362 +0.01(+0.17%)
Mar 22, 2019 4.568 4.580 4.460 4.483 8,035,440 -0.20(-4.27%)
Mar 21, 2019 4.691 4.714 4.674 4.683 3,632,700 -0.05(-0.98%)
Mar 20, 2019 4.745 4.776 4.714 4.730 4,029,766 -0.04(-0.81%)
Mar 19, 2019 4.814 4.853 4.737 4.768 3,896,347 +0.02(+0.32%)
Mar 18, 2019 4.776 4.776 4.722 4.753 2,528,900 +0.08(+1.64%)
Mar 15, 2019 4.637 4.699 4.633 4.676 2,381,959 +0.08(+1.84%)
Mar 14, 2019 4.599 4.622 4.591 4.591 2,247,694 +0.00(+0.00%)
Mar 13, 2019 4.583 4.614 4.572 4.591 2,877,019 +0.08(+1.70%)
Mar 12, 2019 4.522 4.530 4.476 4.514 2,740,572 +0.01(+0.17%)
Mar 11, 2019 4.476 4.530 4.468 4.507 3,151,261 +0.05(+1.03%)
Mar 08, 2019 4.422 4.476 4.414 4.460 4,767,560 -0.01(-0.17%)
Mar 07, 2019 4.553 4.560 4.453 4.468 5,399,078 -0.20(-4.28%)
Mar 06, 2019 4.691 4.706 4.653 4.668 2,908,214 +0.05(+1.00%)
Mar 05, 2019 4.622 4.653 4.576 4.622 4,115,621 -0.03(-0.66%)
Mar 04, 2019 4.668 4.676 4.606 4.653 4,677,712 -0.08(-1.63%)
Mar 01, 2019 4.768 4.803 4.683 4.730 4,822,694 -0.02(-0.49%)
Feb 28, 2019 4.768 4.799 4.745 4.753 4,671,348 +0.04(+0.82%)
Feb 27, 2019 4.676 4.722 4.672 4.714 3,761,416 +0.12(+2.68%)
Feb 26, 2019 4.560 4.614 4.560 4.591 2,159,679 +0.01(+0.17%)
Feb 25, 2019 4.606 4.622 4.568 4.583 2,768,288 +0.01(+0.17%)
Feb 22, 2019 4.576 4.599 4.560 4.576 2,735,781 +0.05(+1.02%)
Feb 21, 2019 4.576 4.583 4.514 4.530 4,067,519 -0.07(-1.50%)
Feb 20, 2019 4.545 4.630 4.537 4.599 6,353,156 +0.06(+1.36%)
Feb 19, 2019 4.499 4.568 4.483 4.537 2,121,799 +0.01(+0.17%)
Feb 15, 2019 4.476 4.537 4.460 4.530 4,244,434 +0.13(+2.97%)
Feb 14, 2019 4.376 4.430 4.358 4.399 2,863,718 -0.05(-1.04%)
Feb 13, 2019 4.499 4.499 4.430 4.445 2,710,808 -0.09(-2.03%)
Feb 12, 2019 4.507 4.545 4.507 4.537 8,256,270 +0.09(+2.08%)
Feb 11, 2019 4.476 4.476 4.437 4.445 2,109,289 -0.01(-0.17%)
Feb 08, 2019 4.437 4.460 4.383 4.453 3,428,471 -0.01(-0.17%)
Feb 07, 2019 4.522 4.522 4.437 4.460 3,917,375 -0.12(-2.68%)
Feb 06, 2019 4.576 4.614 4.568 4.583 3,184,502 -0.03(-0.67%)
Feb 05, 2019 4.583 4.614 4.553 4.614 2,612,941 +0.02(+0.50%)
Feb 04, 2019 4.545 4.614 4.507 4.591 4,442,216 +0.01(+0.17%)
Feb 01, 2019 4.553 4.614 4.518 4.583 4,471,213 -0.01(-0.17%)
Jan 31, 2019 4.522 4.606 4.514 4.591 4,510,346 -0.08(-1.65%)
Jan 30, 2019 4.645 4.699 4.614 4.668 2,321,064 +0.04(+0.83%)
Jan 29, 2019 4.637 4.653 4.614 4.630 2,925,850 -0.04(-0.82%)
Jan 28, 2019 4.622 4.683 4.614 4.668 5,358,437 -0.02(-0.49%)
Jan 25, 2019 4.606 4.699 4.606 4.691 5,762,709 +0.13(+2.87%)
Jan 24, 2019 4.560 4.576 4.507 4.560 4,306,371 -0.05(-1.00%)
Jan 23, 2019 4.591 4.614 4.564 4.606 5,086,645 +0.07(+1.53%)
Jan 22, 2019 4.522 4.545 4.507 4.537 6,361,263 -0.04(-0.84%)
Jan 18, 2019 4.553 4.599 4.522 4.576 5,513,564 +0.12(+2.76%)
Jan 17, 2019 4.453 4.491 4.414 4.453 5,258,162 -0.05(-1.19%)
Jan 16, 2019 4.460 4.522 4.437 4.507 4,718,237 +0.08(+1.74%)
Jan 15, 2019 4.376 4.430 4.368 4.430 6,689,015 -0.02(-0.52%)
Jan 14, 2019 4.368 4.491 4.360 4.453 7,829,802 +0.00(+0.00%)
Jan 11, 2019 4.414 4.491 4.407 4.453 13,483,077 +0.02(+0.52%)
Jan 10, 2019 4.383 4.437 4.383 4.430 4,635,800 +0.05(+1.05%)
Jan 09, 2019 4.399 4.422 4.341 4.383 4,185,569 +0.08(+1.79%)
Jan 08, 2019 4.322 4.322 4.268 4.307 2,848,645 +0.04(+0.90%)
Jan 07, 2019 4.260 4.322 4.230 4.268 5,469,588 +0.01(+0.18%)
Jan 04, 2019 4.207 4.284 4.191 4.260 5,303,299 +0.16(+3.94%)
Jan 03, 2019 4.099 4.130 4.060 4.099 5,960,282 +0.02(+0.38%)
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.