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

5.735 -0.055 (-0.95%)
Streaming Delayed Price Updated: 11:59 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.728 4.736 4.670 4.728 3,548,505 +0.03(+0.70%)
Mar 28, 2019 4.695 4.703 4.637 4.695 3,099,534 -0.07(-1.56%)
Mar 27, 2019 4.827 4.835 4.719 4.769 5,593,144 -0.01(-0.17%)
Mar 26, 2019 4.802 4.810 4.728 4.777 6,862,959 -0.04(-0.86%)
Mar 25, 2019 4.868 4.893 4.810 4.818 4,908,609 +0.01(+0.17%)
Mar 22, 2019 4.901 4.913 4.785 4.810 7,489,578 -0.21(-4.27%)
Mar 21, 2019 5.033 5.058 5.014 5.025 3,385,924 -0.05(-0.98%)
Mar 20, 2019 5.091 5.124 5.058 5.074 3,756,017 -0.04(-0.81%)
Mar 19, 2019 5.165 5.206 5.082 5.115 3,631,662 +0.02(+0.32%)
Mar 18, 2019 5.124 5.124 5.066 5.099 2,357,107 +0.08(+1.64%)
Mar 15, 2019 4.975 5.041 4.971 5.016 2,220,149 +0.09(+1.84%)
Mar 14, 2019 4.934 4.959 4.926 4.926 2,095,004 +0.00(+0.00%)
Mar 13, 2019 4.917 4.950 4.905 4.926 2,681,578 +0.08(+1.70%)
Mar 12, 2019 4.851 4.860 4.802 4.843 2,554,400 +0.01(+0.17%)
Mar 11, 2019 4.802 4.860 4.794 4.835 2,937,191 +0.05(+1.03%)
Mar 08, 2019 4.744 4.802 4.736 4.785 4,443,691 -0.01(-0.17%)
Mar 07, 2019 4.884 4.893 4.777 4.794 5,032,309 -0.21(-4.28%)
Mar 06, 2019 5.033 5.049 4.992 5.008 2,710,654 +0.05(+1.00%)
Mar 05, 2019 4.959 4.992 4.909 4.959 3,836,039 -0.03(-0.66%)
Mar 04, 2019 5.008 5.016 4.942 4.992 4,359,947 -0.08(-1.63%)
Mar 01, 2019 5.115 5.153 5.025 5.074 4,495,080 -0.02(-0.49%)
Feb 28, 2019 5.115 5.149 5.091 5.099 4,354,015 +0.04(+0.82%)
Feb 27, 2019 5.016 5.066 5.012 5.058 3,505,897 +0.13(+2.68%)
Feb 26, 2019 4.893 4.950 4.893 4.926 2,012,968 +0.01(+0.17%)
Feb 25, 2019 4.942 4.959 4.901 4.917 2,580,234 +0.01(+0.17%)
Feb 22, 2019 4.909 4.934 4.893 4.909 2,549,935 +0.05(+1.02%)
Feb 21, 2019 4.909 4.917 4.843 4.860 3,791,205 -0.07(-1.51%)
Feb 20, 2019 4.876 4.967 4.868 4.934 5,921,575 +0.07(+1.36%)
Feb 19, 2019 4.827 4.901 4.810 4.868 1,977,662 +0.01(+0.17%)
Feb 15, 2019 4.802 4.868 4.785 4.860 3,956,102 +0.14(+2.97%)
Feb 14, 2019 4.695 4.752 4.676 4.719 2,669,180 -0.05(-1.04%)
Feb 13, 2019 4.827 4.827 4.752 4.769 2,526,658 -0.10(-2.03%)
Feb 12, 2019 4.835 4.876 4.835 4.868 7,695,407 +0.10(+2.08%)
Feb 11, 2019 4.802 4.802 4.761 4.769 1,966,001 -0.01(-0.17%)
Feb 08, 2019 4.761 4.785 4.703 4.777 3,195,569 -0.01(-0.17%)
Feb 07, 2019 4.851 4.851 4.761 4.785 3,651,261 -0.13(-2.68%)
Feb 06, 2019 4.909 4.950 4.901 4.917 2,968,173 -0.03(-0.67%)
Feb 05, 2019 4.917 4.950 4.884 4.950 2,435,439 +0.02(+0.50%)
Feb 04, 2019 4.876 4.950 4.835 4.926 4,140,449 +0.01(+0.17%)
Feb 01, 2019 4.884 4.950 4.847 4.917 4,167,475 -0.01(-0.17%)
Jan 31, 2019 4.851 4.942 4.843 4.926 4,203,951 -0.08(-1.65%)
Jan 30, 2019 4.983 5.041 4.950 5.008 2,163,390 +0.04(+0.83%)
Jan 29, 2019 4.975 4.992 4.950 4.967 2,727,092 -0.04(-0.82%)
Jan 28, 2019 4.959 5.025 4.950 5.008 4,994,429 -0.02(-0.49%)
Jan 25, 2019 4.942 5.041 4.942 5.033 5,371,238 +0.14(+2.87%)
Jan 24, 2019 4.893 4.909 4.835 4.893 4,013,832 -0.05(-1.00%)
Jan 23, 2019 4.926 4.950 4.897 4.942 4,741,100 +0.07(+1.53%)
Jan 22, 2019 4.851 4.876 4.835 4.868 5,929,132 -0.04(-0.84%)
Jan 18, 2019 4.884 4.934 4.851 4.909 5,139,018 +0.13(+2.76%)
Jan 17, 2019 4.777 4.818 4.736 4.777 4,900,966 -0.06(-1.19%)
Jan 16, 2019 4.785 4.851 4.761 4.835 4,397,719 +0.08(+1.74%)
Jan 15, 2019 4.695 4.752 4.686 4.752 6,234,619 -0.02(-0.52%)
Jan 14, 2019 4.686 4.818 4.678 4.777 7,297,910 +0.00(+0.00%)
Jan 11, 2019 4.736 4.818 4.728 4.777 12,567,148 +0.02(+0.52%)
Jan 10, 2019 4.703 4.761 4.703 4.752 4,320,882 +0.05(+1.05%)
Jan 09, 2019 4.719 4.744 4.658 4.703 3,901,236 +0.08(+1.79%)
Jan 08, 2019 4.637 4.637 4.579 4.620 2,655,132 +0.04(+0.90%)
Jan 07, 2019 4.571 4.637 4.538 4.579 5,098,029 +0.01(+0.18%)
Jan 04, 2019 4.513 4.596 4.497 4.571 4,943,037 +0.17(+3.94%)
Jan 03, 2019 4.398 4.431 4.356 4.398 5,555,390 +0.02(+0.38%)
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.