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

11.84 -0.01 (-0.08%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.218 4.262 4.193 4.234 4,790,794 -0.02(-0.38%)
Oct 30, 2019 4.258 4.266 4.210 4.250 5,141,078 -0.11(-2.42%)
Oct 29, 2019 4.355 4.363 4.323 4.355 6,464,392 -0.02(-0.55%)
Oct 28, 2019 4.388 4.404 4.371 4.380 4,364,895 -0.01(-0.18%)
Oct 25, 2019 4.363 4.396 4.355 4.388 5,257,644 -0.01(-0.18%)
Oct 24, 2019 4.436 4.448 4.371 4.396 3,394,516 -0.04(-0.91%)
Oct 23, 2019 4.420 4.444 4.412 4.436 2,847,061 +0.06(+1.29%)
Oct 22, 2019 4.380 4.436 4.355 4.380 6,732,353 -0.05(-1.10%)
Oct 21, 2019 4.436 4.444 4.404 4.428 3,505,993 +0.07(+1.67%)
Oct 18, 2019 4.299 4.355 4.299 4.355 4,010,124 +0.06(+1.51%)
Oct 17, 2019 4.299 4.327 4.242 4.290 5,572,504 -0.01(-0.19%)
Oct 16, 2019 4.299 4.331 4.290 4.299 4,998,643 +0.05(+1.14%)
Oct 15, 2019 4.137 4.274 4.120 4.250 5,867,746 +0.11(+2.54%)
Oct 14, 2019 4.104 4.153 4.088 4.145 3,671,599 -0.05(-1.16%)
Oct 11, 2019 4.169 4.226 4.169 4.193 7,245,721 +0.15(+3.81%)
Oct 10, 2019 4.008 4.055 3.992 4.039 4,179,902 +0.10(+2.41%)
Oct 09, 2019 3.936 3.968 3.913 3.944 3,580,376 +0.02(+0.61%)
Oct 08, 2019 3.929 3.944 3.905 3.921 4,215,694 -0.07(-1.79%)
Oct 07, 2019 3.960 4.024 3.960 3.992 4,578,685 +0.01(+0.20%)
Oct 04, 2019 3.921 3.984 3.905 3.984 3,685,281 +0.03(+0.80%)
Oct 03, 2019 3.921 3.960 3.885 3.952 5,306,903 +0.01(+0.20%)
Oct 02, 2019 3.976 4.000 3.921 3.944 4,144,222 -0.12(-2.92%)
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.