BBVA - Banco Bilbao Vizcaya Argentaria, S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20195.285.295.245.255.253,349,300
Nov 20, 20195.225.265.195.245.244,434,500
Nov 19, 20195.315.325.255.285.282,654,200
Nov 18, 20195.215.265.205.255.252,253,700
Nov 15, 20195.265.295.245.295.292,576,000
Nov 14, 20195.225.255.205.245.242,508,200
Nov 13, 20195.205.255.195.235.232,734,300
Nov 12, 20195.445.445.395.415.412,036,400
Nov 11, 20195.425.495.425.475.471,951,300
Nov 08, 20195.455.485.445.465.462,786,700
Nov 07, 20195.495.525.475.475.473,629,900
Nov 06, 20195.445.465.385.385.384,399,200
Nov 05, 20195.485.515.465.515.513,575,000
Nov 04, 20195.425.435.415.435.432,258,000
Nov 01, 20195.235.305.205.295.293,873,000
Oct 31, 20195.215.275.185.235.233,878,200
Oct 30, 20195.265.275.205.255.254,161,800
Oct 29, 20195.385.395.345.385.385,233,100
Oct 28, 20195.425.445.405.415.413,533,500
Oct 25, 20195.395.435.385.425.424,256,200
Oct 24, 20195.485.505.405.435.432,747,900
Oct 23, 20195.465.495.455.485.482,304,800
Oct 22, 20195.415.485.385.415.415,450,000
Oct 21, 20195.485.495.445.475.472,838,200
Oct 18, 20195.315.385.315.385.383,246,000
Oct 17, 20195.315.355.245.305.304,511,100
Oct 16, 20195.315.355.305.315.314,046,500
Oct 15, 20195.115.285.095.255.254,750,100
Oct 14, 20195.075.135.055.125.122,972,300
Oct 11, 20195.155.225.155.185.185,864,800
Oct 11, 20190.110144 Dividend
Oct 10, 20195.065.125.045.104.993,303,700
Oct 09, 20194.975.014.944.984.872,833,300
Oct 08, 20194.964.984.934.954.843,339,000
Oct 07, 20195.005.085.005.044.933,626,500
Oct 04, 20194.955.034.935.034.922,919,000
Oct 03, 20194.955.004.914.994.884,203,300
Oct 02, 20195.025.054.954.984.873,282,400
Oct 01, 20195.215.225.115.135.022,863,000
Sep 30, 20195.195.235.175.205.092,105,900
Sep 27, 20195.165.205.155.185.072,405,500
Sep 26, 20195.135.155.115.135.025,534,600
Sep 25, 20195.055.145.055.125.012,463,300
Sep 24, 20195.155.165.075.104.992,974,100
Sep 23, 20195.175.185.125.155.043,168,000
Sep 20, 20195.295.365.275.345.227,088,500
Sep 19, 20195.235.275.225.245.132,073,900
Sep 18, 20195.205.235.175.205.091,963,700
Sep 17, 20195.155.215.135.205.092,471,800
Sep 16, 20195.265.295.265.265.151,860,100
Sep 13, 20195.315.385.305.355.235,649,800
Sep 12, 20195.145.275.125.255.145,348,100
Sep 11, 20195.175.195.125.165.052,866,400
Sep 10, 20195.175.245.155.245.135,032,200
Sep 09, 20195.065.085.045.084.973,315,100
Sep 06, 20194.974.984.944.954.842,199,500
Sep 05, 20194.934.984.924.954.844,091,300
Sep 04, 20194.794.814.754.774.674,812,000
Sep 03, 20194.694.724.674.704.602,576,000
Aug 30, 20194.794.794.724.754.651,862,100
Aug 29, 20194.754.794.754.764.661,982,100
Aug 28, 20194.704.754.694.714.613,472,800
Aug 27, 20194.764.784.714.714.612,660,100
Aug 26, 20194.764.784.734.764.663,066,500
Aug 23, 20194.754.804.674.684.583,400,800
Aug 22, 20194.824.844.764.794.692,658,300
Aug 21, 20194.694.714.684.684.582,828,900
Aug 20, 20194.674.704.624.624.524,294,200
Aug 19, 20194.804.814.704.714.612,944,700
Aug 16, 20194.744.844.744.824.724,147,900
Aug 15, 20194.734.784.654.694.594,102,100
Aug 14, 20194.754.774.694.714.6110,581,800
Aug 13, 20194.794.904.794.854.7521,161,400
Aug 12, 20194.814.834.754.764.663,095,800
Aug 09, 20194.954.994.914.954.842,928,400
Aug 08, 20194.985.044.954.984.872,679,400
Aug 07, 20194.884.954.874.944.834,706,500
Aug 06, 20194.954.984.894.944.835,513,500
Aug 05, 20194.944.974.894.944.834,210,400
Aug 02, 20195.025.044.965.024.915,565,900
Aug 01, 20195.085.114.964.984.875,029,000
Jul 31, 20195.085.135.075.115.004,037,800
Jul 30, 20195.165.205.135.185.073,188,100
Jul 29, 20195.335.345.315.315.201,631,800
Jul 26, 20195.385.395.335.375.252,418,200
Jul 25, 20195.505.515.395.395.272,629,900
Jul 24, 20195.415.455.415.415.291,991,600
Jul 23, 20195.405.455.405.415.291,818,500
Jul 22, 20195.315.325.265.295.181,961,000
Jul 19, 20195.365.375.325.355.231,945,100
Jul 18, 20195.445.475.415.435.313,126,000
Jul 17, 20195.505.525.475.475.353,210,300
Jul 16, 20195.585.615.525.535.414,793,600
Jul 15, 20195.525.585.495.565.448,618,000
Jul 12, 20195.545.555.495.515.391,780,300
Jul 11, 20195.505.565.485.555.432,057,000
Jul 10, 20195.555.595.525.545.422,858,400
Jul 09, 20195.555.565.435.475.356,498,600
Jul 08, 20195.575.605.555.565.442,121,400
Jul 05, 20195.725.745.675.685.563,070,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...