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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.330 4.360 4.314 4.353 3,419,369 +0.02(+0.35%)
Nov 29, 2018 4.368 4.387 4.299 4.337 5,897,564 -0.05(-1.05%)
Nov 28, 2018 4.307 4.399 4.276 4.383 6,070,077 +0.14(+3.26%)
Nov 27, 2018 4.222 4.276 4.195 4.245 5,368,237 -0.13(-2.99%)
Nov 26, 2018 4.391 4.430 4.368 4.376 5,704,056 +0.12(+2.71%)
Nov 23, 2018 4.253 4.276 4.245 4.260 1,776,132 -0.01(-0.18%)
Nov 21, 2018 4.268 4.268 4.268 0 +0.08(+2.02%)
Nov 20, 2018 4.237 4.245 4.176 4.184 4,259,786 -0.12(-2.68%)
Nov 19, 2018 4.330 4.330 4.262 4.299 3,758,867 +0.01(+0.18%)
Nov 16, 2018 4.307 4.330 4.276 4.291 4,184,618 -0.05(-1.06%)
Nov 15, 2018 4.276 4.376 4.260 4.337 4,388,988 +0.04(+0.89%)
Nov 14, 2018 4.353 4.353 4.230 4.299 4,139,199 +0.01(+0.18%)
Nov 13, 2018 4.291 4.335 4.268 4.291 7,069,372 +0.09(+2.20%)
Nov 12, 2018 4.330 4.330 4.191 4.199 9,854,676 -0.24(-5.37%)
Nov 09, 2018 4.291 4.445 4.253 4.437 13,198,953 +0.00(+0.00%)
Nov 08, 2018 4.583 4.599 4.430 4.437 7,582,544 -0.18(-3.83%)
Nov 07, 2018 4.630 4.637 4.599 4.614 6,048,402 -0.02(-0.50%)
Nov 06, 2018 4.522 4.645 4.499 4.637 8,033,195 +0.10(+2.20%)
Nov 05, 2018 4.560 4.591 4.514 4.537 3,574,537 +0.01(+0.17%)
Nov 02, 2018 4.530 4.560 4.491 4.530 5,326,575 +0.11(+2.43%)
Nov 01, 2018 4.353 4.430 4.353 4.422 4,479,614 +0.22(+5.12%)
Oct 31, 2018 4.260 4.260 4.199 4.207 5,031,578 -0.12(-2.67%)
Oct 30, 2018 4.368 4.391 4.291 4.322 4,792,053 -0.11(-2.43%)
Oct 29, 2018 4.468 4.514 4.391 4.430 4,806,042 -0.01(-0.17%)
Oct 26, 2018 4.422 4.476 4.368 4.437 6,085,843 +0.00(+0.00%)
Oct 25, 2018 4.437 4.476 4.414 4.437 7,516,316 +0.14(+3.22%)
Oct 24, 2018 4.407 4.414 4.299 4.299 5,595,789 -0.20(-4.44%)
Oct 23, 2018 4.453 4.522 4.430 4.499 5,796,592 +0.02(+0.52%)
Oct 22, 2018 4.522 4.530 4.468 4.476 3,447,909 -0.12(-2.68%)
Oct 19, 2018 4.568 4.645 4.537 4.599 4,931,142 +0.13(+2.93%)
Oct 18, 2018 4.599 4.618 4.468 4.468 5,628,081 -0.22(-4.75%)
Oct 17, 2018 4.714 4.737 4.668 4.691 3,011,850 -0.07(-1.45%)
Oct 16, 2018 4.768 4.783 4.737 4.760 3,711,771 +0.04(+0.81%)
Oct 15, 2018 4.691 4.768 4.676 4.722 8,680,201 +0.05(+1.15%)
Oct 12, 2018 4.745 4.760 4.599 4.668 4,595,005 +0.02(+0.33%)
Oct 11, 2018 4.730 4.745 4.630 4.653 6,264,477 +0.05(+1.17%)
Oct 10, 2018 4.706 4.710 4.599 4.599 5,534,113 -0.05(-0.99%)
Oct 09, 2018 4.637 4.676 4.591 4.645 6,521,980 +0.00(+0.00%)
Oct 08, 2018 4.537 4.653 4.537 4.645 3,831,073 +0.07(+1.51%)
Oct 05, 2018 4.599 4.599 4.553 4.576 2,753,596 -0.03(-0.58%)
Oct 04, 2018 4.640 4.640 4.580 4.603 3,689,137 -0.05(-1.13%)
Oct 03, 2018 4.693 4.701 4.633 4.655 4,292,148 +0.00(+0.00%)
Oct 02, 2018 4.716 4.716 4.648 4.655 3,162,722 -0.15(-3.14%)
Oct 01, 2018 4.867 4.867 4.791 4.806 2,470,319 +0.05(+1.11%)
Sep 28, 2018 4.754 4.829 4.746 4.754 3,290,267 -0.14(-2.93%)
Sep 27, 2018 4.874 4.935 4.874 4.897 4,172,742 +0.00(+0.00%)
Sep 26, 2018 4.950 4.953 4.889 4.897 3,925,149 -0.08(-1.52%)
Sep 25, 2018 4.995 5.003 4.965 4.972 1,691,187 +0.02(+0.46%)
Sep 24, 2018 5.010 5.010 4.942 4.950 4,047,011 -0.04(-0.76%)
Sep 21, 2018 4.995 5.010 4.972 4.987 3,431,415 -0.11(-2.07%)
Sep 20, 2018 5.093 5.112 5.033 5.093 5,426,840 +0.13(+2.58%)
Sep 19, 2018 4.889 4.972 4.889 4.965 9,587,838 +0.11(+2.17%)
Sep 18, 2018 4.821 4.874 4.821 4.859 5,803,829 +0.01(+0.16%)
Sep 17, 2018 4.852 4.874 4.837 4.852 4,700,869 +0.09(+1.90%)
Sep 14, 2018 4.769 4.806 4.738 4.761 12,011,476 -0.03(-0.63%)
Sep 13, 2018 4.784 4.825 4.769 4.791 5,993,961 +0.22(+4.79%)
Sep 12, 2018 4.520 4.588 4.512 4.572 3,039,285 -0.02(-0.33%)
Sep 11, 2018 4.520 4.588 4.512 4.588 3,954,870 +0.05(+1.16%)
Sep 10, 2018 4.580 4.588 4.535 4.535 3,524,454 +0.00(+0.00%)
Sep 07, 2018 4.505 4.535 4.497 4.535 4,195,998 -0.05(-1.15%)
Sep 06, 2018 4.625 4.648 4.561 4.588 3,547,161 -0.12(-2.56%)
Sep 05, 2018 4.716 4.746 4.686 4.708 3,639,368 +0.01(+0.16%)
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.