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

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.875 3.913 3.867 3.898 5,293,595 -0.05(-1.35%)
Jul 30, 2019 3.936 3.966 3.913 3.951 4,179,621 -0.10(-2.45%)
Jul 29, 2019 4.066 4.073 4.050 4.050 2,139,355 -0.05(-1.12%)
Jul 26, 2019 4.104 4.111 4.066 4.096 3,170,178 -0.02(-0.37%)
Jul 25, 2019 4.195 4.203 4.111 4.111 3,447,815 -0.02(-0.37%)
Jul 24, 2019 4.127 4.157 4.127 4.127 2,611,050 +0.00(+0.00%)
Jul 23, 2019 4.119 4.154 4.119 4.127 2,384,064 +0.09(+2.27%)
Jul 22, 2019 4.050 4.058 4.012 4.035 2,570,881 -0.05(-1.12%)
Jul 19, 2019 4.088 4.096 4.061 4.081 2,550,065 -0.06(-1.47%)
Jul 18, 2019 4.149 4.169 4.127 4.142 4,107,519 -0.03(-0.73%)
Jul 17, 2019 4.195 4.210 4.172 4.172 4,208,781 -0.05(-1.09%)
Jul 16, 2019 4.256 4.279 4.211 4.218 6,284,504 -0.02(-0.54%)
Jul 15, 2019 4.210 4.256 4.188 4.241 11,298,421 +0.04(+0.91%)
Jul 12, 2019 4.226 4.233 4.188 4.203 2,334,009 -0.03(-0.72%)
Jul 11, 2019 4.195 4.241 4.180 4.233 2,696,714 +0.01(+0.18%)
Jul 10, 2019 4.233 4.264 4.210 4.226 3,747,401 +0.05(+1.28%)
Jul 09, 2019 4.233 4.241 4.142 4.172 8,519,789 -0.07(-1.62%)
Jul 08, 2019 4.249 4.271 4.233 4.241 2,781,214 -0.09(-2.11%)
Jul 05, 2019 4.363 4.374 4.325 4.332 4,025,749 +0.05(+1.07%)
Jul 03, 2019 4.279 4.302 4.275 4.287 2,684,182 +0.05(+1.26%)
Jul 02, 2019 4.233 4.241 4.218 4.233 2,559,414 -0.09(-2.03%)
Jul 01, 2019 4.325 4.332 4.256 4.321 2,492,813 +0.08(+1.89%)
Jun 28, 2019 4.249 4.271 4.241 4.241 2,875,722 +0.00(+0.00%)
Jun 27, 2019 4.226 4.256 4.226 4.241 2,949,791 +0.01(+0.18%)
Jun 26, 2019 4.210 4.256 4.203 4.233 2,944,045 +0.02(+0.54%)
Jun 25, 2019 4.218 4.233 4.195 4.210 3,800,491 -0.04(-0.90%)
Jun 24, 2019 4.264 4.294 4.233 4.249 3,517,219 +0.01(+0.18%)
Jun 21, 2019 4.264 4.271 4.196 4.241 49,478,556 -0.05(-1.24%)
Jun 20, 2019 4.294 4.310 4.249 4.294 29,021,698 +0.03(+0.72%)
Jun 19, 2019 4.256 4.325 4.256 4.264 5,351,722 +0.08(+2.01%)
Jun 18, 2019 4.149 4.210 4.149 4.180 3,483,321 +0.02(+0.55%)
Jun 17, 2019 4.188 4.203 4.149 4.157 2,209,442 -0.03(-0.73%)
Jun 14, 2019 4.218 4.218 4.153 4.188 8,839,423 -0.05(-1.26%)
Jun 13, 2019 4.249 4.256 4.220 4.241 1,960,464 -0.02(-0.36%)
Jun 12, 2019 4.287 4.294 4.249 4.256 3,044,595 -0.08(-1.93%)
Jun 11, 2019 4.348 4.371 4.317 4.340 4,372,792 -0.02(-0.52%)
Jun 10, 2019 4.348 4.394 4.340 4.363 3,172,766 +0.10(+2.33%)
Jun 07, 2019 4.256 4.279 4.241 4.264 2,251,677 -0.01(-0.18%)
Jun 06, 2019 4.271 4.294 4.222 4.271 4,101,419 +0.00(+0.00%)
Jun 05, 2019 4.256 4.302 4.233 4.271 2,826,595 -0.05(-1.23%)
Jun 04, 2019 4.271 4.325 4.256 4.325 3,125,607 +0.15(+3.66%)
Jun 03, 2019 4.127 4.188 4.119 4.172 4,692,159 +0.03(+0.74%)
May 31, 2019 4.142 4.188 4.134 4.142 4,164,324 -0.18(-4.23%)
May 30, 2019 4.310 4.348 4.302 4.325 2,275,489 +0.04(+0.89%)
May 29, 2019 4.256 4.294 4.233 4.287 2,795,616 +0.02(+0.36%)
May 28, 2019 4.310 4.325 4.271 4.271 2,074,714 -0.05(-1.06%)
May 24, 2019 4.302 4.332 4.294 4.317 2,001,010 +0.06(+1.43%)
May 23, 2019 4.256 4.279 4.233 4.256 3,052,142 -0.03(-0.71%)
May 22, 2019 4.302 4.317 4.271 4.287 2,874,999 -0.10(-2.26%)
May 21, 2019 4.371 4.401 4.340 4.386 2,208,050 +0.05(+1.05%)
May 20, 2019 4.325 4.371 4.317 4.340 3,055,769 -0.02(-0.52%)
May 17, 2019 4.355 4.405 4.340 4.363 2,301,627 -0.05(-1.04%)
May 16, 2019 4.394 4.432 4.386 4.409 2,282,052 +0.07(+1.58%)
May 15, 2019 4.302 4.378 4.279 4.340 4,337,631 +0.00(+0.00%)
May 14, 2019 4.302 4.371 4.302 4.340 4,740,363 +0.08(+1.79%)
May 13, 2019 4.294 4.310 4.256 4.264 3,117,475 -0.17(-3.79%)
May 10, 2019 4.363 4.439 4.329 4.432 4,840,417 +0.04(+0.87%)
May 09, 2019 4.363 4.413 4.332 4.394 4,681,139 -0.02(-0.35%)
May 08, 2019 4.401 4.455 4.401 4.409 3,654,091 +0.03(+0.70%)
May 07, 2019 4.424 4.432 4.359 4.378 4,134,453 -0.14(-3.04%)
May 06, 2019 4.485 4.546 4.477 4.516 4,004,276 -0.08(-1.66%)
May 03, 2019 4.546 4.592 4.519 4.592 2,315,786 +0.02(+0.50%)
May 02, 2019 4.592 4.607 4.546 4.569 2,606,221 -0.02(-0.50%)
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.