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 (%)
Jan 31, 2020 4.023 4.030 3.964 3.991 5,675,753 -0.05(-1.35%)
Jan 30, 2020 3.960 4.069 3.960 4.046 9,852,993 +0.09(+2.37%)
Jan 29, 2020 3.960 3.984 3.945 3.952 6,094,187 +0.04(+1.00%)
Jan 28, 2020 3.898 3.942 3.890 3.913 6,124,539 +0.05(+1.41%)
Jan 27, 2020 3.851 3.890 3.836 3.859 6,298,308 -0.06(-1.59%)
Jan 24, 2020 4.007 4.015 3.913 3.921 10,125,461 -0.10(-2.52%)
Jan 23, 2020 4.015 4.042 3.976 4.023 4,675,871 -0.02(-0.39%)
Jan 22, 2020 4.030 4.054 4.015 4.038 3,618,255 -0.02(-0.58%)
Jan 21, 2020 4.108 4.108 4.062 4.062 4,727,125 -0.09(-2.25%)
Jan 17, 2020 4.163 4.171 4.136 4.155 3,105,906 +0.01(+0.19%)
Jan 16, 2020 4.140 4.155 4.124 4.147 2,620,094 +0.04(+0.95%)
Jan 15, 2020 4.147 4.153 4.108 4.108 4,029,918 -0.07(-1.68%)
Jan 14, 2020 4.179 4.210 4.179 4.179 17,363,988 -0.09(-2.19%)
Jan 13, 2020 4.249 4.272 4.225 4.272 6,801,856 -0.01(-0.18%)
Jan 10, 2020 4.327 4.334 4.280 4.280 8,144,778 -0.09(-2.14%)
Jan 09, 2020 4.389 4.397 4.358 4.373 3,113,206 +0.01(+0.18%)
Jan 08, 2020 4.319 4.381 4.319 4.366 2,541,922 +0.05(+1.08%)
Jan 07, 2020 4.334 4.342 4.303 4.319 3,974,261 -0.06(-1.42%)
Jan 06, 2020 4.319 4.389 4.319 4.381 5,124,965 +0.03(+0.72%)
Jan 03, 2020 4.350 4.389 4.342 4.350 3,969,961 -0.11(-2.45%)
Jan 02, 2020 4.412 4.459 4.389 4.459 3,298,249 +0.11(+2.51%)
Dec 31, 2019 4.327 4.350 4.319 4.350 2,773,547 +0.02(+0.36%)
Dec 30, 2019 4.358 4.373 4.319 4.334 3,910,749 -0.02(-0.54%)
Dec 27, 2019 4.350 4.366 4.345 4.358 2,739,682 +0.00(+0.00%)
Dec 26, 2019 4.350 4.366 4.338 4.358 2,482,298 +0.04(+0.90%)
Dec 24, 2019 4.358 4.358 4.319 4.319 1,458,222 -0.03(-0.72%)
Dec 23, 2019 4.358 4.373 4.342 4.350 3,668,418 -0.02(-0.36%)
Dec 20, 2019 4.420 4.428 4.366 4.366 4,908,801 -0.03(-0.71%)
Dec 19, 2019 4.397 4.440 4.389 4.397 6,862,587 +0.04(+0.89%)
Dec 18, 2019 4.373 4.389 4.358 4.358 6,529,922 +0.01(+0.18%)
Dec 17, 2019 4.358 4.366 4.342 4.350 5,061,435 +0.01(+0.18%)
Dec 16, 2019 4.334 4.373 4.327 4.342 6,521,139 +0.09(+2.01%)
Dec 13, 2019 4.303 4.358 4.241 4.256 14,888,287 +0.01(+0.18%)
Dec 12, 2019 4.147 4.256 4.147 4.249 21,586,248 +0.16(+4.01%)
Dec 11, 2019 4.101 4.124 4.077 4.085 11,797,121 +0.02(+0.38%)
Dec 10, 2019 4.069 4.101 4.054 4.069 17,717,828 +0.00(+0.00%)
Dec 09, 2019 4.101 4.124 4.069 4.069 8,222,682 -0.02(-0.57%)
Dec 06, 2019 4.124 4.124 4.077 4.093 10,297,093 +0.02(+0.38%)
Dec 05, 2019 4.093 4.101 4.054 4.077 12,314,270 +0.02(+0.58%)
Dec 04, 2019 4.038 4.077 4.027 4.054 10,450,201 +0.04(+0.97%)
Dec 03, 2019 4.015 4.015 3.976 4.015 9,645,860 -0.01(-0.19%)
Dec 02, 2019 4.062 4.084 4.015 4.023 6,804,108 -0.05(-1.34%)
Nov 29, 2019 4.101 4.108 4.066 4.077 9,948,699 -0.02(-0.38%)
Nov 27, 2019 4.140 4.140 4.077 4.093 31,213,246 +0.02(+0.57%)
Nov 26, 2019 4.101 4.108 4.069 4.069 9,878,921 -0.08(-1.88%)
Nov 25, 2019 4.147 4.155 4.116 4.147 5,645,318 +0.03(+0.76%)
Nov 22, 2019 4.116 4.163 4.116 4.116 5,089,796 +0.02(+0.57%)
Nov 21, 2019 4.116 4.124 4.085 4.093 4,296,276 +0.01(+0.19%)
Nov 20, 2019 4.069 4.101 4.046 4.085 5,691,402 -0.03(-0.76%)
Nov 19, 2019 4.140 4.147 4.093 4.116 3,405,334 +0.02(+0.57%)
Nov 18, 2019 4.062 4.101 4.054 4.093 2,970,588 -0.03(-0.76%)
Nov 15, 2019 4.101 4.124 4.085 4.124 3,305,244 +0.04(+0.95%)
Nov 14, 2019 4.069 4.093 4.054 4.085 3,217,435 +0.01(+0.19%)
Nov 13, 2019 4.054 4.093 4.046 4.077 3,508,434 -0.14(-3.33%)
Nov 12, 2019 4.241 4.241 4.202 4.218 2,612,194 -0.05(-1.10%)
Nov 11, 2019 4.225 4.280 4.225 4.264 2,503,041 +0.01(+0.18%)
Nov 08, 2019 4.249 4.272 4.241 4.256 3,574,492 -0.01(-0.18%)
Nov 07, 2019 4.280 4.303 4.264 4.264 4,656,230 +0.07(+1.67%)
Nov 06, 2019 4.241 4.256 4.194 4.194 5,643,162 -0.10(-2.36%)
Nov 05, 2019 4.272 4.295 4.256 4.295 4,585,818 +0.06(+1.47%)
Nov 04, 2019 4.225 4.233 4.218 4.233 2,896,434 +0.11(+2.65%)
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.