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

10.94 +0.40 (+3.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.168 4.198 4.154 4.191 3,551,718 +0.01(+0.35%)
Nov 29, 2018 4.205 4.224 4.139 4.176 6,125,834 -0.04(-1.05%)
Nov 28, 2018 4.146 4.235 4.116 4.220 6,305,024 +0.13(+3.26%)
Nov 27, 2018 4.065 4.116 4.039 4.087 5,576,018 -0.13(-2.99%)
Nov 26, 2018 4.228 4.265 4.205 4.213 5,924,835 +0.11(+2.71%)
Nov 23, 2018 4.094 4.116 4.087 4.102 1,844,878 -0.01(-0.18%)
Nov 21, 2018 4.109 4.109 4.109 0 +0.08(+2.02%)
Nov 20, 2018 4.079 4.087 4.020 4.028 4,424,664 -0.11(-2.68%)
Nov 19, 2018 4.168 4.168 4.103 4.139 3,904,356 +0.01(+0.18%)
Nov 16, 2018 4.146 4.168 4.116 4.131 4,346,587 -0.04(-1.06%)
Nov 15, 2018 4.116 4.213 4.102 4.176 4,558,867 +0.04(+0.89%)
Nov 14, 2018 4.191 4.191 4.072 4.139 4,299,409 +0.01(+0.18%)
Nov 13, 2018 4.131 4.173 4.109 4.131 7,342,997 +0.09(+2.20%)
Nov 12, 2018 4.168 4.168 4.035 4.042 10,236,108 -0.23(-5.37%)
Nov 09, 2018 4.131 4.279 4.094 4.272 13,709,828 +0.00(+0.00%)
Nov 08, 2018 4.413 4.427 4.265 4.272 7,876,032 -0.17(-3.83%)
Nov 07, 2018 4.457 4.464 4.427 4.442 6,282,510 -0.02(-0.50%)
Nov 06, 2018 4.353 4.472 4.331 4.464 8,344,126 +0.10(+2.20%)
Nov 05, 2018 4.390 4.420 4.346 4.368 3,712,892 +0.01(+0.17%)
Nov 02, 2018 4.361 4.390 4.324 4.361 5,532,744 +0.10(+2.43%)
Nov 01, 2018 4.191 4.265 4.191 4.257 4,653,001 +0.21(+5.12%)
Oct 31, 2018 4.102 4.102 4.042 4.050 5,226,329 -0.11(-2.67%)
Oct 30, 2018 4.205 4.228 4.131 4.161 4,977,533 -0.10(-2.43%)
Oct 29, 2018 4.302 4.346 4.228 4.265 4,992,063 -0.01(-0.17%)
Oct 26, 2018 4.257 4.309 4.205 4.272 6,321,400 +0.00(+0.00%)
Oct 25, 2018 4.272 4.309 4.250 4.272 7,807,241 +0.13(+3.22%)
Oct 24, 2018 4.242 4.250 4.139 4.139 5,812,379 -0.19(-4.44%)
Oct 23, 2018 4.287 4.353 4.265 4.331 6,020,953 +0.02(+0.52%)
Oct 22, 2018 4.353 4.361 4.302 4.309 3,581,363 -0.12(-2.68%)
Oct 19, 2018 4.398 4.472 4.368 4.427 5,122,006 +0.13(+2.93%)
Oct 18, 2018 4.427 4.446 4.302 4.302 5,845,920 -0.21(-4.75%)
Oct 17, 2018 4.538 4.561 4.494 4.516 3,128,425 -0.07(-1.45%)
Oct 16, 2018 4.590 4.605 4.561 4.583 3,855,438 +0.04(+0.81%)
Oct 15, 2018 4.516 4.590 4.501 4.546 9,016,175 +0.05(+1.15%)
Oct 12, 2018 4.568 4.583 4.427 4.494 4,772,858 +0.01(+0.33%)
Oct 11, 2018 4.553 4.568 4.457 4.479 6,506,948 +0.05(+1.17%)
Oct 10, 2018 4.531 4.535 4.427 4.427 5,748,315 -0.04(-0.99%)
Oct 09, 2018 4.464 4.501 4.420 4.472 6,774,418 +0.00(+0.00%)
Oct 08, 2018 4.368 4.479 4.368 4.472 3,979,358 +0.07(+1.51%)
Oct 05, 2018 4.427 4.427 4.383 4.405 2,860,176 -0.11(-2.46%)
Oct 04, 2018 4.553 4.553 4.494 4.516 3,759,666 -0.05(-1.13%)
Oct 03, 2018 4.605 4.613 4.546 4.568 4,374,205 +0.00(+0.00%)
Oct 02, 2018 4.627 4.627 4.561 4.568 3,223,187 -0.15(-3.14%)
Oct 01, 2018 4.775 4.775 4.701 4.716 2,517,546 +0.05(+1.11%)
Sep 28, 2018 4.664 4.738 4.657 4.664 3,353,170 -0.14(-2.93%)
Sep 27, 2018 4.783 4.842 4.783 4.805 4,252,517 +0.00(+0.00%)
Sep 26, 2018 4.857 4.861 4.798 4.805 4,000,190 -0.07(-1.52%)
Sep 25, 2018 4.901 4.909 4.872 4.879 1,723,519 +0.02(+0.46%)
Sep 24, 2018 4.916 4.916 4.849 4.857 4,124,382 -0.04(-0.76%)
Sep 21, 2018 4.901 4.916 4.879 4.894 3,497,016 -0.10(-2.07%)
Sep 20, 2018 4.998 5.016 4.938 4.998 5,530,590 +0.13(+2.58%)
Sep 19, 2018 4.798 4.879 4.798 4.872 9,771,138 +0.10(+2.17%)
Sep 18, 2018 4.731 4.783 4.731 4.768 5,914,786 +0.01(+0.16%)
Sep 17, 2018 4.761 4.783 4.746 4.761 4,790,739 +0.09(+1.90%)
Sep 14, 2018 4.679 4.716 4.650 4.672 12,241,111 -0.03(-0.63%)
Sep 13, 2018 4.694 4.735 4.679 4.701 6,108,553 +0.21(+4.79%)
Sep 12, 2018 4.435 4.501 4.427 4.487 3,097,390 -0.01(-0.33%)
Sep 11, 2018 4.435 4.501 4.427 4.501 4,030,479 +0.05(+1.16%)
Sep 10, 2018 4.494 4.501 4.450 4.450 3,591,834 +0.00(+0.00%)
Sep 07, 2018 4.420 4.450 4.413 4.450 4,276,217 -0.05(-1.15%)
Sep 06, 2018 4.538 4.561 4.476 4.501 3,614,975 -0.12(-2.56%)
Sep 05, 2018 4.627 4.657 4.598 4.620 3,708,946 +0.01(+0.16%)
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.