FinancialContent is the trusted provider of stock market information to the media industry.
Banco Bilbao Viscaya Argentaria S.A. (NY: BBVA)
5.200 USD  -0.060 (-1.14%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2019 5.150 5.210 5.130 5.200 2,471,839 -0.06(-1.14%)
Sep 16, 2019 5.260 5.290 5.255 5.260 1,860,149 -0.09(-1.68%)
Sep 13, 2019 5.310 5.375 5.295 5.350 5,649,800 +0.10(+1.90%)
Sep 12, 2019 5.140 5.265 5.120 5.250 5,348,136 +0.09(+1.74%)
Sep 11, 2019 5.170 5.190 5.120 5.160 2,866,381 -0.08(-1.53%)
Sep 10, 2019 5.170 5.240 5.150 5.240 5,032,192 +0.16(+3.15%)
Sep 09, 2019 5.060 5.080 5.040 5.080 3,315,126 +0.13(+2.63%)
Sep 06, 2019 4.970 4.980 4.940 4.950 2,199,400 +0.00(+0.00%)
Sep 05, 2019 4.930 4.980 4.920 4.950 4,091,286 +0.18(+3.77%)
Sep 04, 2019 4.790 4.810 4.750 4.770 4,811,952 +0.07(+1.49%)
Sep 03, 2019 4.690 4.720 4.670 4.700 2,576,029 -0.05(-1.05%)
Aug 30, 2019 4.790 4.790 4.720 4.750 1,862,000 -0.01(-0.21%)
Aug 29, 2019 4.750 4.790 4.750 4.760 1,982,069 +0.05(+1.06%)
Aug 28, 2019 4.700 4.750 4.690 4.710 3,473,040 +0.00(+0.00%)
Aug 27, 2019 4.760 4.780 4.710 4.710 2,660,098 -0.05(-1.05%)
Aug 26, 2019 4.760 4.780 4.730 4.760 3,066,541 +0.08(+1.71%)
Aug 23, 2019 4.750 4.800 4.670 4.680 3,400,800 -0.11(-2.30%)
Aug 22, 2019 4.820 4.840 4.759 4.790 2,658,251 +0.11(+2.35%)
Aug 21, 2019 4.690 4.710 4.680 4.680 2,828,869 +0.06(+1.30%)
Aug 20, 2019 4.670 4.700 4.620 4.620 4,294,242 -0.09(-1.91%)
Aug 19, 2019 4.800 4.810 4.700 4.710 2,944,739 -0.11(-2.28%)
Aug 16, 2019 4.740 4.840 4.740 4.820 4,147,900 +0.13(+2.77%)
Aug 15, 2019 4.730 4.775 4.650 4.690 4,102,134 -0.02(-0.42%)
Aug 14, 2019 4.750 4.770 4.690 4.710 10,581,834 -0.14(-2.89%)
Aug 13, 2019 4.790 4.900 4.790 4.850 21,161,431 +0.09(+1.89%)
Aug 12, 2019 4.810 4.830 4.750 4.760 2,866,597 -0.19(-3.84%)
Aug 09, 2019 4.950 4.990 4.910 4.950 2,928,400 -0.03(-0.60%)
Aug 08, 2019 4.980 5.040 4.954 4.980 2,679,351 +0.04(+0.81%)
Aug 07, 2019 4.880 4.950 4.870 4.940 4,706,519 +0.00(+0.00%)
Aug 06, 2019 4.950 4.980 4.890 4.940 5,513,474 +0.00(+0.00%)
Aug 05, 2019 4.940 4.970 4.890 4.940 4,209,426 -0.08(-1.59%)
Aug 02, 2019 5.020 5.040 4.960 5.020 5,565,900 +0.04(+0.80%)
Aug 01, 2019 5.080 5.110 4.960 4.980 5,029,017 -0.13(-2.54%)
Jul 31, 2019 5.080 5.130 5.070 5.110 4,037,768 -0.07(-1.35%)
Jul 30, 2019 5.160 5.200 5.130 5.180 3,188,068 -0.13(-2.45%)
Jul 29, 2019 5.330 5.340 5.310 5.310 1,631,825 -0.06(-1.12%)
Jul 26, 2019 5.380 5.390 5.330 5.370 2,418,100 -0.02(-0.37%)
Jul 25, 2019 5.500 5.510 5.390 5.390 2,629,872 -0.02(-0.37%)
Jul 24, 2019 5.410 5.450 5.410 5.410 1,991,617 +0.00(+0.00%)
Jul 23, 2019 5.400 5.445 5.400 5.410 1,818,480 +0.12(+2.27%)
Jul 22, 2019 5.310 5.320 5.260 5.290 1,960,978 -0.06(-1.12%)
Jul 19, 2019 5.360 5.370 5.324 5.350 1,945,100 -0.08(-1.47%)
Jul 18, 2019 5.440 5.465 5.410 5.430 3,133,071 -0.04(-0.73%)
Jul 17, 2019 5.500 5.520 5.470 5.470 3,210,310 -0.06(-1.08%)
Jul 16, 2019 5.580 5.610 5.520 5.530 4,793,598 -0.03(-0.54%)
Jul 15, 2019 5.520 5.580 5.490 5.560 8,618,037 +0.05(+0.91%)
Jul 12, 2019 5.540 5.550 5.490 5.510 1,780,300 -0.04(-0.72%)
Jul 11, 2019 5.500 5.560 5.480 5.550 2,056,959 +0.01(+0.18%)
Jul 10, 2019 5.550 5.590 5.520 5.540 2,858,386 +0.07(+1.28%)
Jul 09, 2019 5.550 5.560 5.430 5.470 6,498,595 -0.09(-1.62%)
Jul 08, 2019 5.570 5.600 5.550 5.560 2,121,412 -0.12(-2.11%)
Jul 05, 2019 5.720 5.735 5.670 5.680 3,070,700 +0.06(+1.07%)
Jul 03, 2019 5.610 5.640 5.605 5.620 2,047,400 +0.07(+1.26%)
Jul 02, 2019 5.550 5.560 5.530 5.550 1,952,231 -0.04(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.