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 (%)
Sep 30, 2019 3.959 3.989 3.943 3.966 2,760,926 +0.02(+0.39%)
Sep 27, 2019 3.936 3.966 3.928 3.951 3,153,659 +0.04(+0.97%)
Sep 26, 2019 3.913 3.928 3.898 3.913 7,256,010 +0.01(+0.20%)
Sep 25, 2019 3.852 3.921 3.848 3.905 3,229,404 +0.02(+0.39%)
Sep 24, 2019 3.928 3.932 3.867 3.890 3,899,079 -0.04(-0.97%)
Sep 23, 2019 3.943 3.951 3.905 3.928 4,153,262 -0.14(-3.56%)
Sep 20, 2019 4.035 4.088 4.020 4.073 9,293,167 +0.08(+1.91%)
Sep 19, 2019 3.989 4.020 3.978 3.997 2,759,523 +0.03(+0.77%)
Sep 18, 2019 3.966 3.989 3.943 3.966 2,574,398 +0.00(+0.00%)
Sep 17, 2019 3.928 3.974 3.913 3.966 3,240,630 -0.05(-1.14%)
Sep 16, 2019 4.012 4.035 4.008 4.012 2,438,693 -0.07(-1.68%)
Sep 13, 2019 4.050 4.100 4.039 4.081 7,407,002 +0.08(+1.90%)
Sep 12, 2019 3.921 4.016 3.905 4.005 7,011,514 +0.07(+1.74%)
Sep 11, 2019 3.943 3.959 3.905 3.936 3,757,883 -0.06(-1.53%)
Sep 10, 2019 3.943 3.997 3.928 3.997 6,597,305 +0.12(+3.15%)
Sep 09, 2019 3.860 3.875 3.844 3.875 4,346,197 +0.10(+2.63%)
Sep 06, 2019 3.791 3.799 3.768 3.776 2,883,457 +0.00(+0.00%)
Sep 05, 2019 3.760 3.799 3.753 3.776 5,363,758 +0.14(+3.77%)
Sep 04, 2019 3.654 3.669 3.623 3.638 6,308,566 +0.05(+1.49%)
Sep 03, 2019 3.577 3.600 3.562 3.585 3,377,226 -0.04(-1.05%)
Aug 30, 2019 3.654 3.654 3.600 3.623 2,441,119 -0.01(-0.21%)
Aug 29, 2019 3.623 3.654 3.623 3.631 2,598,532 +0.04(+1.06%)
Aug 28, 2019 3.585 3.623 3.577 3.593 4,553,225 +0.00(+0.00%)
Aug 27, 2019 3.631 3.646 3.593 3.593 3,487,442 -0.04(-1.05%)
Aug 26, 2019 3.631 3.646 3.608 3.631 4,020,297 +0.06(+1.71%)
Aug 23, 2019 3.623 3.661 3.562 3.570 4,458,517 -0.08(-2.30%)
Aug 22, 2019 3.677 3.692 3.630 3.654 3,485,020 +0.08(+2.35%)
Aug 21, 2019 3.577 3.593 3.570 3.570 3,708,704 +0.05(+1.30%)
Aug 20, 2019 3.562 3.585 3.524 3.524 5,629,838 -0.07(-1.91%)
Aug 19, 2019 3.661 3.669 3.585 3.593 3,860,612 -0.08(-2.28%)
Aug 16, 2019 3.615 3.692 3.615 3.677 5,437,980 +0.10(+2.77%)
Aug 15, 2019 3.608 3.642 3.547 3.577 5,377,980 -0.02(-0.42%)
Aug 14, 2019 3.623 3.638 3.577 3.593 13,872,998 -0.11(-2.89%)
Aug 13, 2019 3.654 3.738 3.654 3.699 27,743,064 +0.07(+1.89%)
Aug 12, 2019 3.669 3.684 3.623 3.631 3,758,166 -0.14(-3.84%)
Aug 09, 2019 3.776 3.806 3.745 3.776 3,839,191 -0.02(-0.60%)
Aug 08, 2019 3.799 3.844 3.779 3.799 3,512,683 +0.03(+0.81%)
Aug 07, 2019 3.722 3.776 3.715 3.768 6,170,341 +0.00(+0.00%)
Aug 06, 2019 3.776 3.799 3.730 3.768 7,228,276 +0.00(+0.00%)
Aug 05, 2019 3.768 3.791 3.730 3.768 5,518,642 -0.06(-1.59%)
Aug 02, 2019 3.829 3.844 3.783 3.829 7,297,007 +0.03(+0.80%)
Aug 01, 2019 3.875 3.898 3.783 3.799 6,593,143 -0.10(-2.54%)
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.