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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.894 3.939 3.872 3.917 6,585,320 +0.01(+0.38%)
Dec 28, 2018 3.917 3.931 3.880 3.902 5,205,477 +0.04(+1.15%)
Dec 27, 2018 3.791 3.865 3.746 3.857 7,307,369 -0.01(-0.19%)
Dec 26, 2018 3.746 3.865 3.709 3.865 5,655,565 +0.10(+2.55%)
Dec 24, 2018 3.791 3.857 3.757 3.768 5,503,975 -0.01(-0.39%)
Dec 21, 2018 3.850 3.887 3.761 3.783 6,847,080 -0.10(-2.67%)
Dec 20, 2018 3.887 3.924 3.872 3.887 8,466,423 +0.01(+0.19%)
Dec 19, 2018 3.968 4.013 3.843 3.880 8,354,709 -0.01(-0.19%)
Dec 18, 2018 3.931 3.954 3.887 3.887 7,649,738 +0.00(+0.00%)
Dec 17, 2018 3.924 3.965 3.880 3.887 11,370,569 -0.01(-0.38%)
Dec 14, 2018 3.880 3.924 3.872 3.902 5,776,000 -0.03(-0.75%)
Dec 13, 2018 4.005 4.005 3.902 3.931 8,557,848 +0.06(+1.53%)
Dec 12, 2018 3.865 3.924 3.850 3.872 9,288,399 +0.16(+4.18%)
Dec 11, 2018 3.843 3.850 3.694 3.717 14,296,767 -0.12(-3.09%)
Dec 10, 2018 3.887 3.898 3.813 3.835 7,837,720 -0.10(-2.45%)
Dec 07, 2018 3.976 4.005 3.909 3.931 5,939,431 -0.06(-1.48%)
Dec 06, 2018 3.931 4.005 3.905 3.991 8,479,778 -0.03(-0.74%)
Dec 04, 2018 4.205 4.220 4.017 4.020 6,461,734 -0.24(-5.57%)
Dec 03, 2018 4.272 4.287 4.235 4.257 4,708,018 +0.07(+1.59%)
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%)
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.