Skip to main content

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

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.142 4.188 4.134 4.142 4,164,324 -0.18(-4.23%)
May 30, 2019 4.310 4.348 4.302 4.325 2,275,489 +0.04(+0.89%)
May 29, 2019 4.256 4.294 4.233 4.287 2,795,616 +0.02(+0.36%)
May 28, 2019 4.310 4.325 4.271 4.271 2,074,714 -0.05(-1.06%)
May 24, 2019 4.302 4.332 4.294 4.317 2,001,010 +0.06(+1.43%)
May 23, 2019 4.256 4.279 4.233 4.256 3,052,142 -0.03(-0.71%)
May 22, 2019 4.302 4.317 4.271 4.287 2,874,999 -0.10(-2.26%)
May 21, 2019 4.371 4.401 4.340 4.386 2,208,050 +0.05(+1.05%)
May 20, 2019 4.325 4.371 4.317 4.340 3,055,769 -0.02(-0.52%)
May 17, 2019 4.355 4.405 4.340 4.363 2,301,627 -0.05(-1.04%)
May 16, 2019 4.394 4.432 4.386 4.409 2,282,052 +0.07(+1.58%)
May 15, 2019 4.302 4.378 4.279 4.340 4,337,631 +0.00(+0.00%)
May 14, 2019 4.302 4.371 4.302 4.340 4,740,363 +0.08(+1.79%)
May 13, 2019 4.294 4.310 4.256 4.264 3,117,475 -0.17(-3.79%)
May 10, 2019 4.363 4.439 4.329 4.432 4,840,417 +0.04(+0.87%)
May 09, 2019 4.363 4.413 4.332 4.394 4,681,139 -0.02(-0.35%)
May 08, 2019 4.401 4.455 4.401 4.409 3,654,091 +0.03(+0.70%)
May 07, 2019 4.424 4.432 4.359 4.378 4,134,453 -0.14(-3.04%)
May 06, 2019 4.485 4.546 4.477 4.516 4,004,276 -0.08(-1.66%)
May 03, 2019 4.546 4.592 4.519 4.592 2,315,786 +0.02(+0.50%)
May 02, 2019 4.592 4.607 4.546 4.569 2,606,221 -0.02(-0.50%)
May 01, 2019 4.653 4.668 4.584 4.592 2,523,558 -0.05(-1.15%)
Apr 30, 2019 4.622 4.653 4.599 4.645 2,322,048 +0.00(+0.00%)
Apr 29, 2019 4.584 4.683 4.584 4.645 2,203,684 +0.05(+1.16%)
Apr 26, 2019 4.577 4.607 4.554 4.592 2,406,639 +0.03(+0.67%)
Apr 25, 2019 4.538 4.584 4.538 4.561 2,525,552 -0.05(-0.99%)
Apr 24, 2019 4.660 4.660 4.588 4.607 3,800,279 -0.08(-1.79%)
Apr 23, 2019 4.706 4.722 4.676 4.691 2,609,421 -0.09(-1.91%)
Apr 22, 2019 4.775 4.821 4.760 4.783 1,704,896 -0.02(-0.32%)
Apr 18, 2019 4.767 4.828 4.744 4.798 3,451,260 -0.08(-1.72%)
Apr 17, 2019 4.897 4.912 4.844 4.882 5,495,583 +0.09(+1.91%)
Apr 16, 2019 4.744 4.817 4.739 4.790 4,432,537 +0.05(+1.13%)
Apr 15, 2019 4.760 4.775 4.722 4.737 2,061,195 -0.02(-0.48%)
Apr 12, 2019 4.752 4.775 4.722 4.760 4,856,150 +0.14(+2.97%)
Apr 11, 2019 4.622 4.668 4.611 4.622 2,273,362 +0.04(+0.83%)
Apr 10, 2019 4.561 4.592 4.531 4.584 3,026,964 -0.02(-0.33%)
Apr 09, 2019 4.615 4.630 4.588 4.599 8,286,375 -0.02(-0.33%)
Apr 08, 2019 4.592 4.622 4.577 4.615 3,467,104 +0.02(+0.53%)
Apr 05, 2019 4.590 4.620 4.561 4.590 8,078,215 +0.01(+0.16%)
Apr 04, 2019 4.553 4.590 4.553 4.583 3,977,009 +0.07(+1.48%)
Apr 03, 2019 4.516 4.553 4.501 4.516 4,518,089 +0.07(+1.50%)
Apr 02, 2019 4.435 4.479 4.409 4.450 6,068,279 +0.01(+0.33%)
Apr 01, 2019 4.361 4.457 4.361 4.435 8,342,310 +0.19(+4.54%)
Mar 29, 2019 4.242 4.250 4.191 4.242 3,954,488 +0.03(+0.70%)
Mar 28, 2019 4.213 4.220 4.161 4.213 3,454,150 -0.07(-1.56%)
Mar 27, 2019 4.331 4.339 4.235 4.279 6,233,052 -0.01(-0.17%)
Mar 26, 2019 4.309 4.316 4.242 4.287 7,648,147 -0.04(-0.86%)
Mar 25, 2019 4.368 4.390 4.316 4.324 5,470,200 +0.01(+0.17%)
Mar 22, 2019 4.398 4.409 4.294 4.316 8,346,457 -0.19(-4.27%)
Mar 21, 2019 4.516 4.538 4.500 4.509 3,773,306 -0.04(-0.98%)
Mar 20, 2019 4.568 4.598 4.538 4.553 4,185,741 -0.04(-0.81%)
Mar 19, 2019 4.635 4.672 4.561 4.590 4,047,158 +0.01(+0.32%)
Mar 18, 2019 4.598 4.598 4.546 4.576 2,626,783 +0.07(+1.64%)
Mar 15, 2019 4.464 4.524 4.461 4.501 2,474,155 +0.08(+1.84%)
Mar 14, 2019 4.427 4.450 4.420 4.420 2,334,693 +0.00(+0.00%)
Mar 13, 2019 4.413 4.442 4.402 4.420 2,988,376 +0.07(+1.70%)
Mar 12, 2019 4.353 4.361 4.309 4.346 2,846,648 +0.01(+0.17%)
Mar 11, 2019 4.309 4.361 4.302 4.339 3,273,233 +0.04(+1.03%)
Mar 08, 2019 4.257 4.309 4.250 4.294 4,952,092 -0.01(-0.17%)
Mar 07, 2019 4.383 4.390 4.287 4.302 5,608,053 -0.19(-4.28%)
Mar 06, 2019 4.516 4.531 4.479 4.494 3,020,778 +0.04(+1.00%)
Mar 05, 2019 4.450 4.479 4.405 4.450 4,274,919 -0.03(-0.66%)
Mar 04, 2019 4.494 4.501 4.435 4.479 4,858,766 -0.07(-1.63%)
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.