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

5.840 +0.130 (+2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.525 4.573 4.499 4.542 4,465,348 -0.02(-0.38%)
Oct 30, 2019 4.568 4.577 4.516 4.560 4,791,836 -0.11(-2.42%)
Oct 29, 2019 4.673 4.681 4.638 4.673 6,025,255 -0.03(-0.55%)
Oct 28, 2019 4.707 4.725 4.690 4.699 4,068,380 -0.01(-0.18%)
Oct 25, 2019 4.681 4.716 4.673 4.707 4,900,483 -0.01(-0.18%)
Oct 24, 2019 4.760 4.773 4.690 4.716 3,163,920 -0.04(-0.91%)
Oct 23, 2019 4.742 4.768 4.733 4.760 2,653,655 +0.06(+1.29%)
Oct 22, 2019 4.699 4.760 4.673 4.699 6,275,013 -0.05(-1.10%)
Oct 21, 2019 4.760 4.768 4.725 4.751 3,267,825 +0.08(+1.67%)
Oct 18, 2019 4.612 4.673 4.612 4.673 3,737,709 +0.07(+1.51%)
Oct 17, 2019 4.612 4.642 4.551 4.603 5,193,954 -0.01(-0.19%)
Oct 16, 2019 4.612 4.647 4.603 4.612 4,659,077 +0.05(+1.14%)
Oct 15, 2019 4.438 4.586 4.421 4.560 5,469,140 +0.11(+2.54%)
Oct 14, 2019 4.403 4.456 4.386 4.447 3,422,181 -0.05(-1.16%)
Oct 11, 2019 4.473 4.534 4.473 4.499 6,753,507 +0.17(+3.81%)
Oct 10, 2019 4.300 4.351 4.283 4.334 3,895,953 +0.10(+2.41%)
Oct 09, 2019 4.223 4.257 4.198 4.232 3,337,155 +0.03(+0.61%)
Oct 08, 2019 4.215 4.232 4.189 4.206 3,929,314 -0.08(-1.79%)
Oct 07, 2019 4.249 4.317 4.249 4.283 4,267,646 +0.01(+0.20%)
Oct 04, 2019 4.206 4.274 4.189 4.274 3,434,933 +0.03(+0.80%)
Oct 03, 2019 4.206 4.249 4.168 4.240 4,946,395 +0.01(+0.20%)
Oct 02, 2019 4.266 4.291 4.206 4.232 3,862,697 -0.13(-2.92%)
Oct 01, 2019 4.427 4.436 4.342 4.359 3,369,128 -0.06(-1.35%)
Sep 30, 2019 4.410 4.444 4.393 4.419 2,478,246 +0.02(+0.39%)
Sep 27, 2019 4.385 4.419 4.376 4.402 2,830,769 +0.04(+0.97%)
Sep 26, 2019 4.359 4.376 4.342 4.359 6,513,098 +0.01(+0.20%)
Sep 25, 2019 4.291 4.368 4.287 4.351 2,898,759 +0.02(+0.39%)
Sep 24, 2019 4.376 4.381 4.308 4.334 3,499,868 -0.04(-0.97%)
Sep 23, 2019 4.393 4.402 4.351 4.376 3,728,027 -0.16(-3.56%)
Sep 20, 2019 4.495 4.555 4.478 4.538 8,341,678 +0.08(+1.91%)
Sep 19, 2019 4.444 4.478 4.432 4.453 2,476,987 +0.03(+0.77%)
Sep 18, 2019 4.419 4.444 4.393 4.419 2,310,816 +0.00(+0.00%)
Sep 17, 2019 4.376 4.427 4.359 4.419 2,908,836 -0.05(-1.14%)
Sep 16, 2019 4.470 4.495 4.466 4.470 2,189,005 -0.08(-1.68%)
Sep 13, 2019 4.512 4.568 4.500 4.546 6,648,630 +0.08(+1.90%)
Sep 12, 2019 4.368 4.474 4.351 4.461 6,293,634 +0.08(+1.74%)
Sep 11, 2019 4.393 4.410 4.351 4.385 3,373,129 -0.07(-1.53%)
Sep 10, 2019 4.393 4.453 4.376 4.453 5,921,835 +0.14(+3.15%)
Sep 09, 2019 4.300 4.317 4.283 4.317 3,901,208 +0.11(+2.63%)
Sep 06, 2019 4.223 4.232 4.198 4.206 2,588,232 +0.00(+0.00%)
Sep 05, 2019 4.189 4.232 4.181 4.206 4,814,586 +0.15(+3.77%)
Sep 04, 2019 4.070 4.087 4.036 4.053 5,662,658 +0.06(+1.49%)
Sep 03, 2019 3.985 4.011 3.968 3.994 3,031,446 -0.04(-1.05%)
Aug 30, 2019 4.070 4.070 4.011 4.036 2,191,183 -0.01(-0.21%)
Aug 29, 2019 4.036 4.070 4.036 4.045 2,332,479 +0.04(+1.06%)
Aug 28, 2019 3.994 4.036 3.985 4.002 4,087,039 +0.00(+0.00%)
Aug 27, 2019 4.045 4.062 4.002 4.002 3,130,377 -0.04(-1.05%)
Aug 26, 2019 4.045 4.062 4.019 4.045 3,608,675 +0.07(+1.71%)
Aug 23, 2019 4.036 4.079 3.968 3.977 4,002,028 -0.09(-2.30%)
Aug 22, 2019 4.096 4.113 4.044 4.070 3,128,204 +0.09(+2.35%)
Aug 21, 2019 3.985 4.002 3.977 3.977 3,328,985 +0.05(+1.30%)
Aug 20, 2019 3.968 3.994 3.926 3.926 5,053,422 -0.08(-1.91%)
Aug 19, 2019 4.079 4.087 3.994 4.002 3,465,340 -0.09(-2.28%)
Aug 16, 2019 4.028 4.113 4.028 4.096 4,881,208 +0.11(+2.77%)
Aug 15, 2019 4.019 4.058 3.951 3.985 4,827,351 -0.02(-0.42%)
Aug 14, 2019 4.036 4.053 3.985 4.002 12,452,600 -0.12(-2.89%)
Aug 13, 2019 4.070 4.164 4.070 4.121 24,902,568 +0.08(+1.89%)
Aug 12, 2019 4.087 4.104 4.036 4.045 3,373,383 -0.16(-3.84%)
Aug 09, 2019 4.206 4.240 4.172 4.206 3,446,112 -0.03(-0.60%)
Aug 08, 2019 4.232 4.283 4.210 4.232 3,153,034 +0.03(+0.81%)
Aug 07, 2019 4.147 4.206 4.138 4.198 5,538,586 +0.00(+0.00%)
Aug 06, 2019 4.206 4.232 4.155 4.198 6,488,203 +0.00(+0.00%)
Aug 05, 2019 4.198 4.223 4.155 4.198 4,953,612 -0.07(-1.59%)
Aug 02, 2019 4.266 4.283 4.215 4.266 6,549,897 +0.03(+0.80%)
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.