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

4.590 -0.210 (-4.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.790 4.790 4.720 4.750 1,862,000 -0.01(-0.21%)
Aug 29, 2019 4.750 4.790 4.750 4.760 1,982,069 +0.05(+1.06%)
Aug 28, 2019 4.700 4.750 4.690 4.710 3,473,040 +0.00(+0.00%)
Aug 27, 2019 4.760 4.780 4.710 4.710 2,660,098 -0.05(-1.05%)
Aug 26, 2019 4.760 4.780 4.730 4.760 3,066,541 +0.08(+1.71%)
Aug 23, 2019 4.750 4.800 4.670 4.680 3,400,800 -0.11(-2.30%)
Aug 22, 2019 4.820 4.840 4.759 4.790 2,658,251 +0.11(+2.35%)
Aug 21, 2019 4.690 4.710 4.680 4.680 2,828,869 +0.06(+1.30%)
Aug 20, 2019 4.670 4.700 4.620 4.620 4,294,242 -0.09(-1.91%)
Aug 19, 2019 4.800 4.810 4.700 4.710 2,944,739 -0.11(-2.28%)
Aug 16, 2019 4.740 4.840 4.740 4.820 4,147,900 +0.13(+2.77%)
Aug 15, 2019 4.730 4.775 4.650 4.690 4,102,134 -0.02(-0.42%)
Aug 14, 2019 4.750 4.770 4.690 4.710 10,581,834 -0.14(-2.89%)
Aug 13, 2019 4.790 4.900 4.790 4.850 21,161,432 +0.09(+1.89%)
Aug 12, 2019 4.810 4.830 4.750 4.760 2,866,597 -0.19(-3.84%)
Aug 09, 2019 4.950 4.990 4.910 4.950 2,928,400 -0.03(-0.60%)
Aug 08, 2019 4.980 5.040 4.954 4.980 2,679,351 +0.04(+0.81%)
Aug 07, 2019 4.880 4.950 4.870 4.940 4,706,519 +0.00(+0.00%)
Aug 06, 2019 4.950 4.980 4.890 4.940 5,513,474 +0.00(+0.00%)
Aug 05, 2019 4.940 4.970 4.890 4.940 4,209,426 -0.08(-1.59%)
Aug 02, 2019 5.020 5.040 4.960 5.020 5,565,900 +0.04(+0.80%)
Aug 01, 2019 5.080 5.110 4.960 4.980 5,029,017 -0.13(-2.54%)
Jul 31, 2019 5.080 5.130 5.070 5.110 4,037,768 -0.07(-1.35%)
Jul 30, 2019 5.160 5.200 5.130 5.180 3,188,068 -0.13(-2.45%)
Jul 29, 2019 5.330 5.340 5.310 5.310 1,631,825 -0.06(-1.12%)
Jul 26, 2019 5.380 5.390 5.330 5.370 2,418,100 -0.02(-0.37%)
Jul 25, 2019 5.500 5.510 5.390 5.390 2,629,872 -0.02(-0.37%)
Jul 24, 2019 5.410 5.450 5.410 5.410 1,991,617 +0.00(+0.00%)
Jul 23, 2019 5.400 5.445 5.400 5.410 1,818,480 +0.12(+2.27%)
Jul 22, 2019 5.310 5.320 5.260 5.290 1,960,978 -0.06(-1.12%)
Jul 19, 2019 5.360 5.370 5.324 5.350 1,945,100 -0.08(-1.47%)
Jul 18, 2019 5.440 5.465 5.410 5.430 3,133,071 -0.04(-0.73%)
Jul 17, 2019 5.500 5.520 5.470 5.470 3,210,310 -0.06(-1.08%)
Jul 16, 2019 5.580 5.610 5.520 5.530 4,793,598 -0.03(-0.54%)
Jul 15, 2019 5.520 5.580 5.490 5.560 8,618,037 +0.05(+0.91%)
Jul 12, 2019 5.540 5.550 5.490 5.510 1,780,300 -0.04(-0.72%)
Jul 11, 2019 5.500 5.560 5.480 5.550 2,056,959 +0.01(+0.18%)
Jul 10, 2019 5.550 5.590 5.520 5.540 2,858,386 +0.07(+1.28%)
Jul 09, 2019 5.550 5.560 5.430 5.470 6,498,595 -0.09(-1.62%)
Jul 08, 2019 5.570 5.600 5.550 5.560 2,121,412 -0.12(-2.11%)
Jul 05, 2019 5.720 5.735 5.670 5.680 3,070,700 +0.06(+1.07%)
Jul 03, 2019 5.610 5.640 5.605 5.620 2,047,400 +0.07(+1.26%)
Jul 02, 2019 5.550 5.560 5.530 5.550 1,952,231 -0.12(-2.03%)
Jul 01, 2019 5.670 5.680 5.580 5.665 1,901,430 +0.11(+1.89%)
Jun 28, 2019 5.570 5.600 5.560 5.560 2,193,500 +0.00(+0.00%)
Jun 27, 2019 5.540 5.580 5.540 5.560 2,249,997 +0.01(+0.18%)
Jun 26, 2019 5.520 5.580 5.510 5.550 2,245,614 +0.03(+0.54%)
Jun 25, 2019 5.530 5.550 5.500 5.520 2,898,881 -0.05(-0.90%)
Jun 24, 2019 5.590 5.630 5.550 5.570 2,682,811 +0.01(+0.18%)
Jun 21, 2019 5.590 5.600 5.502 5.560 37,740,500 -0.07(-1.24%)
Jun 20, 2019 5.630 5.650 5.570 5.630 22,136,728 +0.04(+0.72%)
Jun 19, 2019 5.580 5.670 5.580 5.590 4,082,105 +0.11(+2.01%)
Jun 18, 2019 5.440 5.520 5.440 5.480 2,656,955 +0.03(+0.55%)
Jun 17, 2019 5.490 5.510 5.440 5.450 1,685,285 -0.04(-0.73%)
Jun 14, 2019 5.530 5.530 5.445 5.490 6,742,400 -0.07(-1.26%)
Jun 13, 2019 5.570 5.580 5.532 5.560 1,495,373 -0.02(-0.36%)
Jun 12, 2019 5.620 5.630 5.570 5.580 2,322,310 -0.11(-1.93%)
Jun 11, 2019 5.700 5.730 5.660 5.690 3,335,412 -0.03(-0.52%)
Jun 10, 2019 5.700 5.760 5.690 5.720 2,420,074 +0.13(+2.33%)
Jun 07, 2019 5.580 5.610 5.560 5.590 1,717,500 -0.01(-0.18%)
Jun 06, 2019 5.600 5.630 5.535 5.600 3,128,418 +0.00(+0.00%)
Jun 05, 2019 5.580 5.640 5.550 5.600 2,156,027 -0.07(-1.23%)
Jun 04, 2019 5.600 5.670 5.580 5.670 2,384,103 +0.20(+3.66%)
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.