Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.84 -0.12 (-1.09%)
Streaming Delayed Price Updated: 11:13 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.668 3.753 3.613 3.714 18,269,578 -0.10(-2.66%)
Feb 27, 2020 3.871 3.933 3.808 3.816 11,645,547 -0.12(-3.17%)
Feb 26, 2020 3.995 4.027 3.933 3.941 9,624,388 -0.02(-0.39%)
Feb 25, 2020 4.066 4.073 3.933 3.956 16,757,934 -0.16(-3.98%)
Feb 24, 2020 4.120 4.167 4.105 4.120 6,737,573 -0.19(-4.35%)
Feb 21, 2020 4.261 4.308 4.245 4.308 5,221,399 -0.02(-0.36%)
Feb 20, 2020 4.339 4.339 4.265 4.323 16,196,920 +0.02(+0.54%)
Feb 19, 2020 4.339 4.354 4.300 4.300 11,049,561 -0.03(-0.72%)
Feb 18, 2020 4.347 4.368 4.308 4.331 14,820,744 -0.07(-1.60%)
Feb 14, 2020 4.425 4.440 4.393 4.401 13,642,658 -0.05(-1.23%)
Feb 13, 2020 4.456 4.471 4.440 4.456 21,701,248 -0.07(-1.55%)
Feb 12, 2020 4.503 4.526 4.499 4.526 6,347,509 +0.08(+1.75%)
Feb 11, 2020 4.401 4.448 4.401 4.448 5,068,142 +0.01(+0.18%)
Feb 10, 2020 4.440 4.460 4.409 4.440 4,664,510 +0.03(+0.71%)
Feb 07, 2020 4.386 4.440 4.366 4.409 9,584,845 +0.07(+1.62%)
Feb 06, 2020 4.362 4.370 4.331 4.339 10,042,548 +0.16(+3.73%)
Feb 05, 2020 4.159 4.197 4.140 4.183 4,923,095 +0.12(+2.88%)
Feb 04, 2020 4.097 4.097 4.058 4.066 2,486,858 +0.09(+2.36%)
Feb 03, 2020 3.980 4.019 3.972 3.972 3,456,259 -0.02(-0.59%)
Jan 31, 2020 4.027 4.034 3.968 3.995 5,670,174 -0.05(-1.35%)
Jan 30, 2020 3.964 4.073 3.964 4.050 9,843,306 +0.09(+2.37%)
Jan 29, 2020 3.964 3.988 3.949 3.956 6,088,196 +0.04(+1.00%)
Jan 28, 2020 3.902 3.946 3.894 3.917 6,118,518 +0.05(+1.41%)
Jan 27, 2020 3.855 3.894 3.839 3.863 6,292,117 -0.06(-1.59%)
Jan 24, 2020 4.011 4.019 3.917 3.925 10,115,507 -0.10(-2.52%)
Jan 23, 2020 4.019 4.046 3.980 4.027 4,671,274 -0.02(-0.39%)
Jan 22, 2020 4.034 4.058 4.019 4.042 3,614,698 -0.02(-0.58%)
Jan 21, 2020 4.112 4.112 4.066 4.066 4,722,478 -0.09(-2.25%)
Jan 17, 2020 4.167 4.175 4.140 4.159 3,102,852 +0.01(+0.19%)
Jan 16, 2020 4.144 4.159 4.128 4.151 2,617,518 +0.04(+0.95%)
Jan 15, 2020 4.151 4.157 4.112 4.112 4,025,956 -0.07(-1.68%)
Jan 14, 2020 4.183 4.214 4.183 4.183 17,346,916 -0.09(-2.19%)
Jan 13, 2020 4.253 4.276 4.229 4.276 6,795,169 -0.01(-0.18%)
Jan 10, 2020 4.331 4.339 4.284 4.284 8,136,770 -0.09(-2.14%)
Jan 09, 2020 4.393 4.401 4.362 4.378 3,110,145 +0.01(+0.18%)
Jan 08, 2020 4.323 4.386 4.323 4.370 2,539,423 +0.05(+1.08%)
Jan 07, 2020 4.339 4.347 4.308 4.323 3,970,354 -0.06(-1.42%)
Jan 06, 2020 4.323 4.393 4.323 4.386 5,119,927 +0.03(+0.72%)
Jan 03, 2020 4.354 4.393 4.347 4.354 3,966,059 -0.11(-2.45%)
Jan 02, 2020 4.417 4.464 4.393 4.464 3,295,007 +0.11(+2.51%)
Dec 31, 2019 4.331 4.354 4.323 4.354 2,770,820 +0.02(+0.36%)
Dec 30, 2019 4.362 4.377 4.323 4.339 3,906,904 -0.02(-0.54%)
Dec 27, 2019 4.354 4.370 4.349 4.362 2,736,989 +0.00(+0.00%)
Dec 26, 2019 4.354 4.370 4.342 4.362 2,479,857 +0.04(+0.90%)
Dec 24, 2019 4.362 4.362 4.323 4.323 1,456,788 -0.03(-0.72%)
Dec 23, 2019 4.362 4.378 4.347 4.354 3,664,812 -0.02(-0.36%)
Dec 20, 2019 4.425 4.432 4.370 4.370 4,903,975 -0.03(-0.71%)
Dec 19, 2019 4.401 4.444 4.393 4.401 6,855,840 +0.04(+0.89%)
Dec 18, 2019 4.378 4.393 4.362 4.362 6,523,502 +0.01(+0.18%)
Dec 17, 2019 4.362 4.370 4.347 4.354 5,056,459 +0.01(+0.18%)
Dec 16, 2019 4.339 4.378 4.331 4.347 6,514,728 +0.09(+2.01%)
Dec 13, 2019 4.308 4.362 4.245 4.261 14,873,650 +0.01(+0.18%)
Dec 12, 2019 4.151 4.261 4.151 4.253 21,565,026 +0.16(+4.01%)
Dec 11, 2019 4.105 4.128 4.081 4.089 11,785,523 +0.02(+0.38%)
Dec 10, 2019 4.073 4.105 4.058 4.073 17,700,410 +0.00(+0.00%)
Dec 09, 2019 4.105 4.128 4.073 4.073 8,214,599 -0.02(-0.57%)
Dec 06, 2019 4.128 4.128 4.081 4.097 10,286,969 +0.02(+0.38%)
Dec 05, 2019 4.097 4.105 4.058 4.081 12,302,164 +0.02(+0.58%)
Dec 04, 2019 4.042 4.081 4.030 4.058 10,439,927 +0.04(+0.97%)
Dec 03, 2019 4.019 4.019 3.980 4.019 9,636,377 -0.01(-0.19%)
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.