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

5.035 +0.015 (+0.30%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.060 6.100 6.030 6.090 1,771,177 +0.00(+0.00%)
Apr 29, 2019 6.010 6.140 6.010 6.090 1,680,893 +0.07(+1.16%)
Apr 26, 2019 6.000 6.040 5.970 6.020 1,835,700 +0.04(+0.67%)
Apr 25, 2019 5.950 6.010 5.950 5.980 1,926,402 -0.06(-0.99%)
Apr 24, 2019 6.110 6.110 6.015 6.040 2,898,719 -0.11(-1.79%)
Apr 23, 2019 6.170 6.190 6.130 6.150 1,990,375 -0.12(-1.91%)
Apr 22, 2019 6.260 6.320 6.240 6.270 1,300,435 -0.02(-0.32%)
Apr 18, 2019 6.250 6.330 6.220 6.290 2,632,500 -0.11(-1.72%)
Apr 17, 2019 6.420 6.440 6.350 6.400 4,191,837 +0.12(+1.91%)
Apr 16, 2019 6.220 6.315 6.213 6.280 3,380,983 +0.07(+1.13%)
Apr 15, 2019 6.240 6.260 6.190 6.210 1,572,207 -0.03(-0.48%)
Apr 12, 2019 6.230 6.260 6.190 6.240 3,704,100 +0.18(+2.97%)
Apr 11, 2019 6.060 6.120 6.045 6.060 1,734,041 +0.05(+0.83%)
Apr 10, 2019 5.980 6.020 5.940 6.010 2,308,862 -0.02(-0.33%)
Apr 09, 2019 6.050 6.070 6.015 6.030 6,320,555 -0.02(-0.33%)
Apr 08, 2019 6.020 6.060 6.000 6.050 2,644,585 -0.15(-2.42%)
Apr 05, 2019 6.200 6.240 6.160 6.200 5,980,900 +0.01(+0.16%)
Apr 04, 2019 6.150 6.200 6.150 6.190 2,944,474 +0.09(+1.48%)
Apr 03, 2019 6.100 6.150 6.080 6.100 3,345,076 +0.09(+1.50%)
Apr 02, 2019 5.990 6.050 5.955 6.010 4,492,796 +0.02(+0.33%)
Apr 01, 2019 5.890 6.020 5.890 5.990 6,176,429 +0.26(+4.54%)
Mar 29, 2019 5.730 5.740 5.660 5.730 2,927,800 +0.04(+0.70%)
Mar 28, 2019 5.690 5.700 5.620 5.690 2,557,363 -0.09(-1.56%)
Mar 27, 2019 5.850 5.860 5.720 5.780 4,614,790 -0.01(-0.17%)
Mar 26, 2019 5.820 5.830 5.730 5.790 5,662,489 -0.05(-0.86%)
Mar 25, 2019 5.900 5.930 5.830 5.840 4,049,994 +0.01(+0.17%)
Mar 22, 2019 5.940 5.955 5.800 5.830 6,179,500 -0.26(-4.27%)
Mar 21, 2019 6.100 6.130 6.077 6.090 2,793,658 -0.06(-0.98%)
Mar 20, 2019 6.170 6.210 6.130 6.150 3,099,014 -0.05(-0.81%)
Mar 19, 2019 6.260 6.310 6.160 6.200 2,996,411 +0.02(+0.32%)
Mar 18, 2019 6.210 6.210 6.140 6.180 1,944,802 +0.10(+1.64%)
Mar 15, 2019 6.030 6.110 6.025 6.080 1,831,800 +0.11(+1.84%)
Mar 14, 2019 5.980 6.010 5.970 5.970 1,728,546 +0.00(+0.00%)
Mar 13, 2019 5.960 6.000 5.945 5.970 2,212,516 +0.10(+1.70%)
Mar 12, 2019 5.880 5.890 5.820 5.870 2,107,584 +0.01(+0.17%)
Mar 11, 2019 5.820 5.890 5.810 5.860 2,423,417 +0.06(+1.03%)
Mar 08, 2019 5.750 5.820 5.740 5.800 3,666,400 -0.01(-0.17%)
Mar 07, 2019 5.920 5.930 5.790 5.810 4,152,057 -0.26(-4.28%)
Mar 06, 2019 6.100 6.120 6.050 6.070 2,236,506 +0.06(+1.00%)
Mar 05, 2019 6.010 6.050 5.950 6.010 3,165,039 -0.04(-0.66%)
Mar 04, 2019 6.070 6.080 5.990 6.050 3,597,304 -0.10(-1.63%)
Mar 01, 2019 6.200 6.245 6.090 6.150 3,708,800 -0.03(-0.49%)
Feb 28, 2019 6.200 6.240 6.170 6.180 3,592,410 +0.05(+0.82%)
Feb 27, 2019 6.080 6.140 6.075 6.130 2,892,645 +0.16(+2.68%)
Feb 26, 2019 5.930 6.000 5.930 5.970 1,660,860 +0.01(+0.17%)
Feb 25, 2019 5.990 6.010 5.940 5.960 2,128,899 +0.01(+0.17%)
Feb 22, 2019 5.950 5.980 5.930 5.950 2,103,900 +0.06(+1.02%)
Feb 21, 2019 5.950 5.960 5.870 5.890 3,128,047 -0.09(-1.51%)
Feb 20, 2019 5.910 6.020 5.900 5.980 4,885,772 +0.08(+1.36%)
Feb 19, 2019 5.850 5.940 5.830 5.900 1,631,729 +0.01(+0.17%)
Feb 15, 2019 5.820 5.900 5.800 5.890 3,264,100 +0.17(+2.97%)
Feb 14, 2019 5.690 5.760 5.667 5.720 2,202,287 -0.06(-1.04%)
Feb 13, 2019 5.850 5.850 5.760 5.780 2,084,695 -0.12(-2.03%)
Feb 12, 2019 5.860 5.910 5.860 5.900 6,349,325 +0.12(+2.08%)
Feb 11, 2019 5.820 5.820 5.770 5.780 1,622,108 -0.01(-0.17%)
Feb 08, 2019 5.770 5.800 5.700 5.790 2,636,600 -0.01(-0.17%)
Feb 07, 2019 5.880 5.880 5.770 5.800 3,012,582 -0.16(-2.68%)
Feb 06, 2019 5.950 6.000 5.940 5.960 2,448,980 -0.04(-0.67%)
Feb 05, 2019 5.960 6.000 5.920 6.000 2,009,432 +0.03(+0.50%)
Feb 04, 2019 5.910 6.000 5.860 5.970 3,416,201 +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.