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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.794 3.794 3.738 3.762 2,350,883 -0.01(-0.21%)
Aug 29, 2019 3.762 3.794 3.762 3.770 2,502,477 +0.04(+1.06%)
Aug 28, 2019 3.723 3.762 3.715 3.731 4,384,915 +0.00(+0.00%)
Aug 27, 2019 3.770 3.786 3.731 3.731 3,358,528 -0.04(-1.05%)
Aug 26, 2019 3.770 3.786 3.746 3.770 3,871,686 +0.06(+1.71%)
Aug 23, 2019 3.762 3.802 3.699 3.707 4,293,707 -0.09(-2.30%)
Aug 22, 2019 3.818 3.833 3.770 3.794 3,356,196 +0.09(+2.35%)
Aug 21, 2019 3.715 3.731 3.707 3.707 3,571,611 +0.05(+1.30%)
Aug 20, 2019 3.699 3.723 3.659 3.659 5,421,730 -0.07(-1.91%)
Aug 19, 2019 3.802 3.810 3.723 3.731 3,717,904 -0.09(-2.28%)
Aug 16, 2019 3.754 3.833 3.754 3.818 5,236,965 +0.10(+2.77%)
Aug 15, 2019 3.746 3.782 3.683 3.715 5,179,182 -0.02(-0.42%)
Aug 14, 2019 3.762 3.778 3.715 3.731 13,360,181 -0.11(-2.89%)
Aug 13, 2019 3.794 3.881 3.794 3.841 26,717,538 +0.07(+1.89%)
Aug 12, 2019 3.810 3.826 3.762 3.770 3,619,245 -0.15(-3.84%)
Aug 09, 2019 3.921 3.952 3.889 3.921 3,697,275 -0.02(-0.60%)
Aug 08, 2019 3.944 3.992 3.924 3.944 3,382,836 +0.03(+0.81%)
Aug 07, 2019 3.865 3.921 3.857 3.913 5,942,254 +0.00(+0.00%)
Aug 06, 2019 3.921 3.944 3.873 3.913 6,961,081 +0.00(+0.00%)
Aug 05, 2019 3.913 3.936 3.873 3.913 5,314,645 -0.06(-1.59%)
Aug 02, 2019 3.976 3.992 3.929 3.976 7,027,272 +0.03(+0.80%)
Aug 01, 2019 4.024 4.047 3.929 3.944 6,349,426 -0.10(-2.54%)
Jul 31, 2019 4.024 4.063 4.016 4.047 5,097,917 -0.06(-1.35%)
Jul 30, 2019 4.087 4.119 4.063 4.103 4,025,121 -0.10(-2.45%)
Jul 29, 2019 4.222 4.230 4.206 4.206 2,060,274 -0.05(-1.12%)
Jul 26, 2019 4.261 4.269 4.222 4.253 3,052,991 -0.02(-0.37%)
Jul 25, 2019 4.356 4.364 4.269 4.269 3,320,366 -0.02(-0.37%)
Jul 24, 2019 4.285 4.317 4.285 4.285 2,514,532 +0.00(+0.00%)
Jul 23, 2019 4.277 4.313 4.277 4.285 2,295,936 +0.10(+2.27%)
Jul 22, 2019 4.206 4.214 4.166 4.190 2,475,848 -0.05(-1.12%)
Jul 19, 2019 4.245 4.253 4.217 4.237 2,455,801 -0.06(-1.47%)
Jul 18, 2019 4.309 4.329 4.285 4.301 3,955,684 -0.03(-0.73%)
Jul 17, 2019 4.356 4.372 4.332 4.332 4,053,203 -0.05(-1.09%)
Jul 16, 2019 4.420 4.443 4.372 4.380 6,052,196 -0.02(-0.54%)
Jul 15, 2019 4.372 4.420 4.348 4.404 10,880,773 +0.04(+0.91%)
Jul 12, 2019 4.388 4.396 4.348 4.364 2,247,732 -0.03(-0.72%)
Jul 11, 2019 4.356 4.404 4.340 4.396 2,597,030 +0.01(+0.18%)
Jul 10, 2019 4.396 4.428 4.372 4.388 3,608,878 +0.06(+1.28%)
Jul 09, 2019 4.396 4.404 4.301 4.332 8,204,854 -0.07(-1.62%)
Jul 08, 2019 4.412 4.435 4.396 4.404 2,678,406 -0.10(-2.11%)
Jul 05, 2019 4.530 4.542 4.491 4.499 3,876,937 +0.05(+1.07%)
Jul 03, 2019 4.443 4.467 4.439 4.451 2,584,961 +0.06(+1.26%)
Jul 02, 2019 4.396 4.404 4.380 4.396 2,464,805 -0.09(-2.03%)
Jul 01, 2019 4.491 4.499 4.420 4.487 2,400,666 +0.08(+1.89%)
Jun 28, 2019 4.412 4.435 4.404 4.404 2,769,421 +0.00(+0.00%)
Jun 27, 2019 4.388 4.420 4.388 4.404 2,840,752 +0.01(+0.18%)
Jun 26, 2019 4.372 4.420 4.364 4.396 2,835,218 +0.02(+0.54%)
Jun 25, 2019 4.380 4.396 4.356 4.372 3,660,005 -0.04(-0.90%)
Jun 24, 2019 4.428 4.459 4.396 4.412 3,387,204 +0.01(+0.18%)
Jun 21, 2019 4.428 4.435 4.357 4.404 47,649,576 -0.06(-1.24%)
Jun 20, 2019 4.459 4.475 4.412 4.459 27,948,906 +0.03(+0.72%)
Jun 19, 2019 4.420 4.491 4.420 4.428 5,153,895 +0.09(+2.01%)
Jun 18, 2019 4.309 4.372 4.309 4.340 3,354,560 +0.02(+0.55%)
Jun 17, 2019 4.348 4.364 4.309 4.317 2,127,770 -0.03(-0.73%)
Jun 14, 2019 4.380 4.380 4.313 4.348 8,512,672 -0.06(-1.26%)
Jun 13, 2019 4.412 4.420 4.382 4.404 1,887,995 -0.02(-0.36%)
Jun 12, 2019 4.451 4.459 4.412 4.420 2,932,051 -0.09(-1.93%)
Jun 11, 2019 4.515 4.538 4.483 4.507 4,211,151 -0.02(-0.52%)
Jun 10, 2019 4.515 4.562 4.507 4.530 3,055,484 +0.10(+2.33%)
Jun 07, 2019 4.420 4.443 4.404 4.428 2,168,443 -0.01(-0.18%)
Jun 06, 2019 4.435 4.459 4.384 4.435 3,949,809 +0.00(+0.00%)
Jun 05, 2019 4.420 4.467 4.396 4.435 2,722,109 -0.06(-1.23%)
Jun 04, 2019 4.435 4.491 4.420 4.491 3,010,068 +0.16(+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.