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

11.91 +0.06 (+0.55%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.800 4.831 4.776 4.824 2,236,214 +0.00(+0.00%)
Apr 29, 2019 4.760 4.863 4.760 4.824 2,122,225 +0.06(+1.16%)
Apr 26, 2019 4.752 4.784 4.729 4.768 2,317,678 +0.03(+0.67%)
Apr 25, 2019 4.713 4.760 4.713 4.736 2,432,194 -0.05(-0.99%)
Apr 24, 2019 4.839 4.839 4.764 4.784 3,659,801 -0.09(-1.79%)
Apr 23, 2019 4.887 4.903 4.855 4.871 2,512,964 -0.10(-1.91%)
Apr 22, 2019 4.958 5.006 4.942 4.966 1,641,874 -0.02(-0.32%)
Apr 18, 2019 4.950 5.014 4.927 4.982 3,323,684 -0.09(-1.72%)
Apr 17, 2019 5.085 5.101 5.029 5.069 5,292,438 +0.10(+1.91%)
Apr 16, 2019 4.927 5.002 4.921 4.974 4,268,687 +0.06(+1.13%)
Apr 15, 2019 4.942 4.958 4.903 4.919 1,985,002 -0.02(-0.48%)
Apr 12, 2019 4.934 4.958 4.903 4.942 4,676,641 +0.14(+2.97%)
Apr 11, 2019 4.800 4.847 4.788 4.800 2,189,327 +0.04(+0.83%)
Apr 10, 2019 4.736 4.768 4.705 4.760 2,915,072 -0.02(-0.33%)
Apr 09, 2019 4.792 4.808 4.764 4.776 7,980,068 -0.02(-0.33%)
Apr 08, 2019 4.768 4.800 4.752 4.792 3,338,942 +0.02(+0.50%)
Apr 05, 2019 4.768 4.799 4.737 4.768 7,777,193 +0.01(+0.16%)
Apr 04, 2019 4.730 4.768 4.730 4.760 3,828,812 +0.07(+1.48%)
Apr 03, 2019 4.691 4.730 4.676 4.691 4,349,730 +0.07(+1.50%)
Apr 02, 2019 4.606 4.653 4.580 4.622 5,842,154 +0.02(+0.33%)
Apr 01, 2019 4.530 4.630 4.530 4.606 8,031,446 +0.20(+4.54%)
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%)
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.