BBVA - Banco Bilbao Vizcaya Argentaria, S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20189.059.119.019.109.102,239,000
Jan 18, 20189.069.109.009.099.092,560,600
Jan 17, 20189.069.138.989.109.102,353,500
Jan 16, 20189.149.169.129.159.153,769,400
Jan 12, 20189.009.119.009.109.102,729,400
Jan 11, 20188.898.928.858.908.902,172,200
Jan 10, 20188.838.848.798.828.822,745,200
Jan 09, 20188.658.708.618.688.682,132,100
Jan 08, 20188.678.698.658.678.671,878,400
Jan 05, 20188.708.778.668.778.772,072,500
Jan 04, 20188.688.778.678.688.682,735,000
Jan 03, 20188.498.558.478.548.542,050,600
Jan 02, 20188.528.558.498.548.542,123,100
Dec 29, 20178.518.538.468.508.501,550,700
Dec 28, 20178.528.568.498.528.522,101,200
Dec 27, 20178.558.578.508.538.531,718,900
Dec 26, 20178.608.648.588.608.60971,200
Dec 22, 20178.598.638.558.608.601,706,100
Dec 21, 20178.628.758.628.668.662,682,400
Dec 20, 20178.598.658.588.598.591,981,600
Dec 19, 20178.608.628.568.598.591,653,900
Dec 18, 20178.508.578.508.528.521,774,700
Dec 15, 20178.438.438.368.378.372,287,200
Dec 14, 20178.468.498.368.378.371,820,400
Dec 13, 20178.488.498.438.448.442,145,100
Dec 12, 20178.458.508.408.478.4712,995,900
Dec 11, 20178.538.558.518.538.531,400,100
Dec 08, 20178.578.588.488.498.491,627,800
Dec 07, 20178.398.488.398.458.451,897,300
Dec 06, 20178.368.398.328.348.342,298,000
Dec 05, 20178.528.568.458.468.461,585,200
Dec 04, 20178.528.528.458.498.491,582,800
Dec 01, 20178.508.528.418.498.492,900,500
Nov 30, 20178.668.678.558.568.562,753,600
Nov 29, 20178.608.688.598.638.632,061,500
Nov 28, 20178.468.568.428.548.541,812,300
Nov 27, 20178.478.538.448.458.451,191,300
Nov 24, 20178.508.528.498.528.52848,800
Nov 22, 20178.398.408.318.368.361,690,100
Nov 21, 20178.278.308.258.268.261,987,700
Nov 20, 20178.398.398.338.368.361,740,700
Nov 17, 20178.488.538.478.538.532,966,100
Nov 16, 20178.568.578.518.548.541,505,500
Nov 15, 20178.378.528.368.468.462,765,600
Nov 14, 20178.358.378.318.358.351,851,000
Nov 13, 20178.268.358.268.338.331,937,300
Nov 10, 20178.388.428.328.338.331,767,700
Nov 09, 20178.398.428.288.358.352,369,000
Nov 08, 20178.328.398.308.368.361,866,900
Nov 07, 20178.458.458.318.328.322,255,800
Nov 06, 20178.398.488.398.478.472,203,100
Nov 03, 20178.508.528.458.518.511,923,600
Nov 02, 20178.658.728.628.718.712,094,800
Nov 01, 20178.688.718.648.698.693,151,100
Oct 31, 20178.728.778.718.748.742,204,900
Oct 30, 20178.588.648.558.618.612,986,800
Oct 27, 20178.298.358.238.328.324,632,900
Oct 26, 20178.768.798.588.608.605,273,200
Oct 25, 20178.608.628.538.578.573,414,500
Oct 24, 20178.508.588.498.548.542,757,000
Oct 23, 20178.478.498.398.418.413,347,200
Oct 20, 20178.698.718.568.578.574,931,300
Oct 19, 20178.548.578.518.538.532,747,700
Oct 18, 20178.528.588.528.578.572,037,900
Oct 17, 20178.538.578.488.508.501,340,400
Oct 16, 20178.548.558.478.518.511,499,600
Oct 13, 20178.708.738.678.688.681,478,400
Oct 12, 20178.698.738.668.698.691,698,900
Oct 11, 20178.698.748.688.738.731,477,300
Oct 10, 20178.448.738.438.738.737,511,600
Oct 09, 20178.558.568.438.468.462,724,400
Oct 06, 20178.578.618.528.548.542,805,500
Oct 05, 20178.448.698.438.518.513,688,500
Oct 05, 20170.106 Dividend
Oct 04, 20178.508.518.428.448.333,076,500
Oct 03, 20178.688.768.668.768.651,946,200
Oct 02, 20178.638.698.618.688.572,499,300
Sep 29, 20178.858.948.858.928.812,378,500
Sep 28, 20178.818.838.768.818.702,004,200
Sep 27, 20178.858.868.818.838.722,438,500
Sep 26, 20178.718.728.648.668.551,830,000
Sep 25, 20178.808.818.678.718.609,675,400
Sep 22, 20178.989.018.978.998.881,289,700
Sep 21, 20178.978.998.938.978.861,548,900
Sep 20, 20178.858.918.818.898.783,708,100
Sep 19, 20178.918.978.908.968.853,307,800
Sep 18, 20178.878.908.848.858.745,352,000
Sep 15, 20178.808.838.778.798.685,154,900
Sep 14, 20178.828.868.818.858.744,250,600
Sep 13, 20178.908.938.828.848.732,690,700
Sep 12, 20178.868.918.848.918.804,226,400
Sep 11, 20178.768.888.768.858.741,965,100
Sep 08, 20178.688.728.638.638.523,253,500
Sep 07, 20178.748.768.648.678.564,094,200
Sep 06, 20178.648.728.638.688.572,304,800
Sep 05, 20178.688.698.568.598.483,660,400
Sep 01, 20178.868.898.828.878.761,899,100
Aug 31, 20178.868.888.828.848.732,119,000
Aug 30, 20178.828.838.768.778.661,262,300
Aug 29, 20178.818.878.798.858.741,668,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...