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

10.91 +0.38 (+3.56%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.875 3.913 3.867 3.898 5,293,595 -0.05(-1.35%)
Jul 30, 2019 3.936 3.966 3.913 3.951 4,179,621 -0.10(-2.45%)
Jul 29, 2019 4.066 4.073 4.050 4.050 2,139,355 -0.05(-1.12%)
Jul 26, 2019 4.104 4.111 4.066 4.096 3,170,178 -0.02(-0.37%)
Jul 25, 2019 4.195 4.203 4.111 4.111 3,447,815 -0.02(-0.37%)
Jul 24, 2019 4.127 4.157 4.127 4.127 2,611,050 +0.00(+0.00%)
Jul 23, 2019 4.119 4.154 4.119 4.127 2,384,064 +0.09(+2.27%)
Jul 22, 2019 4.050 4.058 4.012 4.035 2,570,881 -0.05(-1.12%)
Jul 19, 2019 4.088 4.096 4.061 4.081 2,550,065 -0.06(-1.47%)
Jul 18, 2019 4.149 4.169 4.127 4.142 4,107,519 -0.03(-0.73%)
Jul 17, 2019 4.195 4.210 4.172 4.172 4,208,781 -0.05(-1.09%)
Jul 16, 2019 4.256 4.279 4.211 4.218 6,284,504 -0.02(-0.54%)
Jul 15, 2019 4.210 4.256 4.188 4.241 11,298,421 +0.04(+0.91%)
Jul 12, 2019 4.226 4.233 4.188 4.203 2,334,009 -0.03(-0.72%)
Jul 11, 2019 4.195 4.241 4.180 4.233 2,696,714 +0.01(+0.18%)
Jul 10, 2019 4.233 4.264 4.210 4.226 3,747,401 +0.05(+1.28%)
Jul 09, 2019 4.233 4.241 4.142 4.172 8,519,789 -0.07(-1.62%)
Jul 08, 2019 4.249 4.271 4.233 4.241 2,781,214 -0.09(-2.11%)
Jul 05, 2019 4.363 4.374 4.325 4.332 4,025,749 +0.05(+1.07%)
Jul 03, 2019 4.279 4.302 4.275 4.287 2,684,182 +0.05(+1.26%)
Jul 02, 2019 4.233 4.241 4.218 4.233 2,559,414 -0.09(-2.03%)
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.