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

11.87 +0.02 (+0.17%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 4.678 4.678 4.678 0 -0.02(-0.48%)
Aug 30, 2018 4.731 4.731 4.693 4.701 4,409,803 -0.14(-2.81%)
Aug 29, 2018 4.791 4.867 4.776 4.837 4,213,697 +0.03(+0.63%)
Aug 28, 2018 4.874 4.882 4.799 4.806 2,552,329 -0.07(-1.39%)
Aug 27, 2018 4.837 4.897 4.837 4.874 3,851,746 +0.07(+1.41%)
Aug 24, 2018 4.829 4.844 4.791 4.806 3,881,364 +0.05(+0.95%)
Aug 23, 2018 4.791 4.829 4.754 4.761 4,792,819 -0.05(-0.94%)
Aug 22, 2018 4.837 4.852 4.799 4.806 4,117,259 +0.05(+0.95%)
Aug 21, 2018 4.769 4.791 4.738 4.761 3,664,718 +0.11(+2.27%)
Aug 20, 2018 4.655 4.693 4.640 4.655 3,082,028 -0.04(-0.80%)
Aug 17, 2018 4.648 4.701 4.637 4.693 5,955,773 +0.04(+0.81%)
Aug 16, 2018 4.686 4.738 4.648 4.655 10,071,506 +0.04(+0.82%)
Aug 15, 2018 4.580 4.633 4.527 4.618 5,231,632 -0.05(-1.13%)
Aug 14, 2018 4.640 4.693 4.603 4.671 5,856,038 +0.04(+0.81%)
Aug 13, 2018 4.686 4.716 4.633 4.633 6,247,725 -0.20(-4.06%)
Aug 10, 2018 4.821 4.874 4.799 4.829 9,404,947 -0.31(-6.02%)
Aug 09, 2018 5.176 5.184 5.138 5.138 2,119,390 -0.10(-1.87%)
Aug 08, 2018 5.221 5.259 5.206 5.236 1,781,250 -0.03(-0.57%)
Aug 07, 2018 5.267 5.282 5.252 5.267 2,562,307 +0.05(+0.87%)
Aug 06, 2018 5.252 5.263 5.214 5.221 2,508,620 -0.09(-1.70%)
Aug 03, 2018 5.274 5.312 5.259 5.312 2,432,512 +0.00(+0.00%)
Aug 02, 2018 5.289 5.319 5.252 5.312 4,465,274 -0.11(-2.09%)
Aug 01, 2018 5.485 5.501 5.410 5.425 4,103,322 -0.08(-1.51%)
Jul 31, 2018 5.546 5.557 5.493 5.508 2,360,092 +0.02(+0.41%)
Jul 30, 2018 5.440 5.504 5.440 5.485 3,167,884 +0.07(+1.25%)
Jul 27, 2018 5.402 5.440 5.387 5.418 5,971,147 +0.10(+1.84%)
Jul 26, 2018 5.365 5.376 5.312 5.319 3,274,229 -0.04(-0.70%)
Jul 25, 2018 5.327 5.357 5.289 5.357 4,705,596 -0.03(-0.56%)
Jul 24, 2018 5.410 5.440 5.380 5.387 4,004,134 +0.09(+1.71%)
Jul 23, 2018 5.289 5.319 5.282 5.297 3,945,236 +0.04(+0.72%)
Jul 20, 2018 5.244 5.271 5.221 5.259 4,045,926 +0.04(+0.72%)
Jul 19, 2018 5.199 5.236 5.176 5.221 9,871,850 -0.02(-0.43%)
Jul 18, 2018 5.184 5.267 5.176 5.244 11,299,147 +0.08(+1.46%)
Jul 17, 2018 5.244 5.252 5.131 5.169 41,591,084 -0.15(-2.84%)
Jul 16, 2018 5.304 5.342 5.285 5.319 2,772,355 +0.02(+0.43%)
Jul 13, 2018 5.282 5.312 5.259 5.297 2,930,475 -0.06(-1.13%)
Jul 12, 2018 5.342 5.357 5.319 5.357 2,538,967 +0.03(+0.57%)
Jul 11, 2018 5.372 5.395 5.297 5.327 3,823,777 -0.17(-3.15%)
Jul 10, 2018 5.478 5.501 5.441 5.501 2,924,873 -0.14(-2.41%)
Jul 09, 2018 5.629 5.659 5.614 5.636 3,407,238 +0.03(+0.54%)
Jul 06, 2018 5.576 5.629 5.568 5.606 2,662,779 +0.05(+0.81%)
Jul 05, 2018 5.553 5.573 5.531 5.561 5,816,585 +0.32(+6.04%)
Jul 03, 2018 5.244 5.244 5.244 0 +0.05(+0.87%)
Jul 02, 2018 5.184 5.214 5.161 5.199 3,145,111 -0.08(-1.57%)
Jun 29, 2018 5.350 5.270 5.282 3,870,420 +0.10(+1.89%)
Jun 28, 2018 5.184 5.214 5.161 5.184 3,526,777 +0.05(+0.88%)
Jun 27, 2018 5.206 5.244 5.138 5.138 4,195,537 -0.15(-2.85%)
Jun 26, 2018 5.289 5.304 5.236 5.289 3,475,328 +0.05(+1.01%)
Jun 25, 2018 5.274 5.289 5.221 5.236 3,185,350 -0.04(-0.72%)
Jun 22, 2018 5.274 5.301 5.244 5.274 3,927,238 +0.08(+1.45%)
Jun 21, 2018 5.206 5.229 5.146 5.199 2,828,947 -0.05(-1.01%)
Jun 20, 2018 5.274 5.282 5.221 5.252 3,174,796 +0.04(+0.72%)
Jun 19, 2018 5.153 5.229 5.127 5.214 3,005,721 +0.05(+1.02%)
Jun 18, 2018 5.184 5.184 5.138 5.161 8,208,503 -0.08(-1.58%)
Jun 15, 2018 5.259 5.327 5.244 3,472,769 -0.08(-1.56%)
Jun 14, 2018 5.335 5.357 5.312 5.327 2,807,993 -0.08(-1.53%)
Jun 13, 2018 5.433 5.440 5.395 5.410 2,737,830 -0.05(-0.83%)
Jun 12, 2018 5.538 5.546 5.440 5.455 3,408,836 -0.05(-0.96%)
Jun 11, 2018 5.448 5.531 5.440 5.508 2,628,803 +0.14(+2.53%)
Jun 08, 2018 5.365 5.395 5.331 5.372 2,468,375 -0.02(-0.28%)
Jun 07, 2018 5.433 5.440 5.357 5.387 5,836,205 +0.03(+0.56%)
Jun 06, 2018 5.365 5.357 5,542,769 +0.14(+2.75%)
Jun 05, 2018 5.274 5.291 5.191 5.214 3,164,087 -0.09(-1.71%)
Jun 04, 2018 5.342 5.350 5.289 5.304 5,654,344 +0.04(+0.72%)
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.