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 (%)
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%)
Jun 03, 2019 4.285 4.348 4.277 4.332 4,518,713 +0.03(+0.74%)
May 31, 2019 4.301 4.348 4.293 4.301 4,010,389 -0.19(-4.23%)
May 30, 2019 4.475 4.515 4.467 4.491 2,191,375 +0.04(+0.89%)
May 29, 2019 4.420 4.459 4.396 4.451 2,692,276 +0.02(+0.36%)
May 28, 2019 4.475 4.491 4.435 4.435 1,998,022 -0.05(-1.06%)
May 24, 2019 4.467 4.499 4.459 4.483 1,927,042 +0.06(+1.43%)
May 23, 2019 4.420 4.443 4.396 4.420 2,939,320 -0.03(-0.71%)
May 22, 2019 4.467 4.483 4.435 4.451 2,768,724 -0.10(-2.26%)
May 21, 2019 4.538 4.570 4.507 4.554 2,126,429 +0.05(+1.05%)
May 20, 2019 4.491 4.538 4.483 4.507 2,942,812 -0.02(-0.52%)
May 17, 2019 4.523 4.574 4.507 4.530 2,216,547 -0.05(-1.04%)
May 16, 2019 4.562 4.602 4.554 4.578 2,197,695 +0.07(+1.58%)
May 15, 2019 4.467 4.546 4.443 4.507 4,177,289 +0.00(+0.00%)
May 14, 2019 4.467 4.538 4.467 4.507 4,565,135 +0.08(+1.79%)
May 13, 2019 4.459 4.475 4.420 4.428 3,002,237 -0.17(-3.79%)
May 10, 2019 4.530 4.610 4.495 4.602 4,661,491 +0.04(+0.87%)
May 09, 2019 4.530 4.582 4.499 4.562 4,508,100 -0.02(-0.35%)
May 08, 2019 4.570 4.626 4.570 4.578 3,519,017 +0.03(+0.70%)
May 07, 2019 4.594 4.602 4.527 4.546 3,981,622 -0.14(-3.04%)
May 06, 2019 4.657 4.721 4.649 4.689 3,856,257 -0.08(-1.66%)
May 03, 2019 4.721 4.768 4.693 4.768 2,230,182 +0.02(+0.50%)
May 02, 2019 4.768 4.784 4.721 4.744 2,509,882 -0.02(-0.50%)
May 01, 2019 4.831 4.847 4.760 4.768 2,430,274 -0.06(-1.15%)
Apr 30, 2019 4.800 4.831 4.776 4.824 2,236,214 +0.00(+0.00%)
Apr 29, 2019 4.760 4.863 4.760 4.824 2,122,225 +0.06(+1.16%)
Apr 26, 2019 4.752 4.784 4.729 4.768 2,317,678 +0.03(+0.67%)
Apr 25, 2019 4.713 4.760 4.713 4.736 2,432,194 -0.05(-0.99%)
Apr 24, 2019 4.839 4.839 4.764 4.784 3,659,801 -0.09(-1.79%)
Apr 23, 2019 4.887 4.903 4.855 4.871 2,512,964 -0.10(-1.91%)
Apr 22, 2019 4.958 5.006 4.942 4.966 1,641,874 -0.02(-0.32%)
Apr 18, 2019 4.950 5.014 4.927 4.982 3,323,684 -0.09(-1.72%)
Apr 17, 2019 5.085 5.101 5.029 5.069 5,292,438 +0.10(+1.91%)
Apr 16, 2019 4.927 5.002 4.921 4.974 4,268,687 +0.06(+1.13%)
Apr 15, 2019 4.942 4.958 4.903 4.919 1,985,002 -0.02(-0.48%)
Apr 12, 2019 4.934 4.958 4.903 4.942 4,676,641 +0.14(+2.97%)
Apr 11, 2019 4.800 4.847 4.788 4.800 2,189,327 +0.04(+0.83%)
Apr 10, 2019 4.736 4.768 4.705 4.760 2,915,072 -0.02(-0.33%)
Apr 09, 2019 4.792 4.808 4.764 4.776 7,980,068 -0.02(-0.33%)
Apr 08, 2019 4.768 4.800 4.752 4.792 3,338,942 +0.02(+0.50%)
Apr 05, 2019 4.768 4.799 4.737 4.768 7,777,193 +0.01(+0.16%)
Apr 04, 2019 4.730 4.768 4.730 4.760 3,828,812 +0.07(+1.48%)
Apr 03, 2019 4.691 4.730 4.676 4.691 4,349,730 +0.07(+1.50%)
Apr 02, 2019 4.606 4.653 4.580 4.622 5,842,154 +0.02(+0.33%)
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.