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 (%)
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%)
Aug 01, 2019 4.317 4.342 4.215 4.232 5,918,098 -0.11(-2.54%)
Jul 31, 2019 4.317 4.359 4.308 4.342 4,751,606 -0.06(-1.35%)
Jul 30, 2019 4.385 4.419 4.359 4.402 3,751,687 -0.11(-2.45%)
Jul 29, 2019 4.529 4.538 4.512 4.512 1,920,315 -0.05(-1.12%)
Jul 26, 2019 4.572 4.580 4.529 4.563 2,845,596 -0.02(-0.37%)
Jul 25, 2019 4.674 4.682 4.580 4.580 3,094,808 -0.02(-0.37%)
Jul 24, 2019 4.597 4.631 4.597 4.597 2,343,715 +0.00(+0.00%)
Jul 23, 2019 4.589 4.627 4.589 4.597 2,139,969 +0.10(+2.27%)
Jul 22, 2019 4.512 4.521 4.470 4.495 2,307,660 -0.05(-1.12%)
Jul 19, 2019 4.555 4.563 4.524 4.546 2,288,974 -0.07(-1.47%)
Jul 18, 2019 4.623 4.644 4.597 4.614 3,686,967 -0.03(-0.73%)
Jul 17, 2019 4.674 4.691 4.648 4.648 3,777,861 -0.05(-1.08%)
Jul 16, 2019 4.742 4.767 4.691 4.699 5,641,059 -0.03(-0.54%)
Jul 15, 2019 4.691 4.742 4.665 4.725 10,141,623 +0.04(+0.91%)
Jul 12, 2019 4.708 4.716 4.665 4.682 2,095,039 -0.03(-0.72%)
Jul 11, 2019 4.674 4.725 4.657 4.716 2,420,609 +0.01(+0.18%)
Jul 10, 2019 4.716 4.750 4.691 4.708 3,363,721 +0.06(+1.28%)
Jul 09, 2019 4.716 4.725 4.614 4.648 7,647,483 -0.08(-1.62%)
Jul 08, 2019 4.733 4.759 4.716 4.725 2,496,457 -0.10(-2.11%)
Jul 05, 2019 4.861 4.873 4.818 4.827 3,613,570 +0.05(+1.07%)
Jul 03, 2019 4.767 4.793 4.763 4.776 2,409,360 +0.06(+1.26%)
Jul 02, 2019 4.716 4.725 4.699 4.716 2,297,366 -0.10(-2.03%)
Jul 01, 2019 4.818 4.827 4.742 4.814 2,237,584 +0.09(+1.89%)
Jun 28, 2019 4.733 4.759 4.725 4.725 2,581,289 +0.00(+0.00%)
Jun 27, 2019 4.708 4.742 4.708 4.725 2,647,774 +0.01(+0.18%)
Jun 26, 2019 4.691 4.742 4.682 4.716 2,642,616 +0.03(+0.54%)
Jun 25, 2019 4.699 4.716 4.674 4.691 3,411,375 -0.04(-0.90%)
Jun 24, 2019 4.750 4.784 4.716 4.733 3,157,106 +0.01(+0.18%)
Jun 21, 2019 4.750 4.759 4.675 4.725 44,412,656 -0.06(-1.24%)
Jun 20, 2019 4.784 4.801 4.733 4.784 26,050,288 +0.03(+0.72%)
Jun 19, 2019 4.742 4.818 4.742 4.750 4,803,781 +0.09(+2.01%)
Jun 18, 2019 4.623 4.691 4.623 4.657 3,126,679 +0.03(+0.55%)
Jun 17, 2019 4.665 4.682 4.623 4.631 1,983,227 -0.03(-0.73%)
Jun 14, 2019 4.699 4.699 4.627 4.665 7,934,391 -0.06(-1.26%)
Jun 13, 2019 4.733 4.742 4.701 4.725 1,759,740 -0.02(-0.36%)
Jun 12, 2019 4.776 4.784 4.733 4.742 2,732,872 -0.09(-1.93%)
Jun 11, 2019 4.844 4.869 4.810 4.835 3,925,080 -0.03(-0.52%)
Jun 10, 2019 4.844 4.895 4.835 4.861 2,847,919 +0.11(+2.33%)
Jun 07, 2019 4.742 4.767 4.725 4.750 2,021,137 -0.01(-0.18%)
Jun 06, 2019 4.759 4.784 4.703 4.759 3,681,492 +0.00(+0.00%)
Jun 05, 2019 4.742 4.793 4.716 4.759 2,537,191 -0.06(-1.23%)
Jun 04, 2019 4.759 4.818 4.742 4.818 2,805,589 +0.17(+3.66%)
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.