BBVA
Banco Bilbao Viscaya Argentaria S.A.
$5.66
0.08 (1.43%)
BBVA Stock Quote Delayed 15 Minutes
| Historical Data for BBVA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 5.64 | 5.68 | 5.63 | 1,526,352 | 5.66 | 0.08 1.43% |
| 05/23/19 | 5.58 | 5.61 | 5.55 | 2,328,067 | 5.58 | -0.04 -0.71% |
| 05/22/19 | 5.64 | 5.66 | 5.60 | 2,192,948 | 5.62 | -0.13 -2.26% |
| 05/21/19 | 5.73 | 5.77 | 5.69 | 1,684,223 | 5.75 | 0.06 1.05% |
| 05/20/19 | 5.67 | 5.73 | 5.66 | 2,330,833 | 5.69 | -0.03 -0.52% |
| 05/17/19 | 5.71 | 5.78 | 5.69 | 1,755,600 | 5.72 | -0.06 -1.04% |
| 05/16/19 | 5.76 | 5.81 | 5.75 | 1,740,669 | 5.78 | 0.09 1.58% |
| 05/15/19 | 5.64 | 5.74 | 5.61 | 3,308,592 | 5.69 | 0.00 0.00% |
| 05/14/19 | 5.64 | 5.73 | 5.64 | 3,615,782 | 5.69 | 0.10 1.79% |
| 05/13/19 | 5.63 | 5.65 | 5.58 | 2,377,900 | 5.59 | -0.22 -3.79% |
| 05/10/19 | 5.72 | 5.82 | 5.68 | 3,692,100 | 5.81 | 0.05 0.87% |
| 05/09/19 | 5.72 | 5.79 | 5.68 | 3,570,608 | 5.76 | -0.02 -0.35% |
| 05/08/19 | 5.77 | 5.84 | 5.77 | 2,787,212 | 5.78 | 0.04 0.70% |
| 05/07/19 | 5.80 | 5.81 | 5.72 | 3,153,615 | 5.74 | -0.18 -3.04% |
| 05/06/19 | 5.88 | 5.96 | 5.87 | 3,054,321 | 5.92 | -0.10 -1.66% |
| 05/03/19 | 5.96 | 6.02 | 5.93 | 1,766,400 | 6.02 | 0.03 0.50% |
| 05/02/19 | 6.02 | 6.04 | 5.96 | 1,987,934 | 5.99 | -0.03 -0.50% |
| 05/01/19 | 6.10 | 6.12 | 6.01 | 1,924,881 | 6.02 | -0.07 -1.15% |
| 04/30/19 | 6.06 | 6.10 | 6.03 | 1,771,177 | 6.09 | 0.00 0.00% |
| 04/29/19 | 6.01 | 6.14 | 6.01 | 1,680,893 | 6.09 | 0.07 1.16% |
| 04/26/19 | 6.00 | 6.04 | 5.97 | 1,835,700 | 6.02 | 0.04 0.67% |
| 04/25/19 | 5.95 | 6.01 | 5.95 | 1,926,402 | 5.98 | -0.06 -0.99% |
| 04/24/19 | 6.11 | 6.11 | 6.02 | 2,898,719 | 6.04 | -0.11 -1.79% |
| 04/23/19 | 6.17 | 6.19 | 6.13 | 1,990,375 | 6.15 | -0.12 -1.91% |
| 04/22/19 | 6.26 | 6.32 | 6.24 | 1,300,435 | 6.27 | -0.02 -0.32% |
| 04/18/19 | 6.25 | 6.33 | 6.22 | 2,632,500 | 6.29 | -0.11 -1.72% |
| 04/17/19 | 6.42 | 6.44 | 6.35 | 4,191,837 | 6.40 | 0.12 1.91% |
| 04/16/19 | 6.22 | 6.32 | 6.21 | 3,380,983 | 6.28 | 0.07 1.13% |
| 04/15/19 | 6.24 | 6.26 | 6.19 | 1,572,207 | 6.21 | -0.03 -0.48% |
| 04/12/19 | 6.23 | 6.26 | 6.19 | 3,704,100 | 6.24 | 0.18 2.97% |
| 04/11/19 | 6.06 | 6.12 | 6.05 | 1,734,041 | 6.06 | 0.05 0.83% |
| 04/10/19 | 5.98 | 6.02 | 5.94 | 2,308,862 | 6.01 | -0.02 -0.33% |
| 04/09/19 | 6.05 | 6.07 | 6.02 | 6,320,555 | 6.03 | -0.02 -0.33% |
| 04/08/19 | 6.02 | 6.06 | 6.00 | 2,644,585 | 6.05 | -0.15 -2.42% |
| 04/05/19 | 6.20 | 6.24 | 6.16 | 5,980,900 | 6.20 | 0.01 0.16% |
| 04/04/19 | 6.15 | 6.20 | 6.15 | 2,944,474 | 6.19 | 0.09 1.48% |
| 04/03/19 | 6.10 | 6.15 | 6.08 | 3,345,076 | 6.10 | 0.09 1.50% |
| 04/02/19 | 5.99 | 6.05 | 5.96 | 4,492,796 | 6.01 | 0.02 0.33% |
| 04/01/19 | 5.89 | 6.02 | 5.89 | 6,176,429 | 5.99 | 0.26 4.54% |
| 03/29/19 | 5.73 | 5.74 | 5.66 | 2,927,800 | 5.73 | 0.04 0.70% |
| 03/28/19 | 5.69 | 5.70 | 5.62 | 2,557,363 | 5.69 | -0.09 -1.56% |
| 03/27/19 | 5.85 | 5.86 | 5.72 | 4,614,790 | 5.78 | -0.01 -0.17% |
| 03/26/19 | 5.82 | 5.83 | 5.73 | 5,662,489 | 5.79 | -0.05 -0.86% |
| 03/25/19 | 5.90 | 5.93 | 5.83 | 4,049,994 | 5.84 | 0.01 0.17% |
| 03/22/19 | 5.94 | 5.96 | 5.80 | 6,179,500 | 5.83 | -0.26 -4.27% |
| 03/21/19 | 6.10 | 6.13 | 6.08 | 2,793,658 | 6.09 | -0.06 -0.98% |
| 03/20/19 | 6.17 | 6.21 | 6.13 | 3,099,014 | 6.15 | -0.05 -0.81% |
| 03/19/19 | 6.26 | 6.31 | 6.16 | 2,996,411 | 6.20 | 0.02 0.32% |
| 03/18/19 | 6.21 | 6.21 | 6.14 | 1,944,802 | 6.18 | 0.10 1.64% |
| 03/15/19 | 6.03 | 6.11 | 6.03 | 1,831,800 | 6.08 | 0.11 1.84% |
| 03/14/19 | 5.98 | 6.01 | 5.97 | 1,728,546 | 5.97 | 0.00 0.00% |
| 03/13/19 | 5.96 | 6.00 | 5.95 | 2,212,516 | 5.97 | 0.10 1.70% |
| 03/12/19 | 5.88 | 5.89 | 5.82 | 2,107,584 | 5.87 | 0.01 0.17% |
| 03/11/19 | 5.82 | 5.89 | 5.81 | 2,423,417 | 5.86 | 0.06 1.03% |
| 03/08/19 | 5.75 | 5.82 | 5.74 | 3,666,400 | 5.80 | -0.01 -0.17% |
| 03/07/19 | 5.92 | 5.93 | 5.79 | 4,152,057 | 5.81 | -0.26 -4.28% |
| 03/06/19 | 6.10 | 6.12 | 6.05 | 2,236,506 | 6.07 | 0.06 1.00% |
| 03/05/19 | 6.01 | 6.05 | 5.95 | 3,165,039 | 6.01 | -0.04 -0.66% |
| Download Data To Spreadsheet | ||||||
BBVA Stock Predictions, Articles, and Banco Bilbao Viscaya Argentaria S.A. News
Hottest Financial Stocks Now – AGFS HMST PMBC CNOB
The following stocks were the biggest movers and shakers in the Financial sector today.
Biggest Movers in Financial Stocks Now – CXW GEO SLM NAVI
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Financial Stocks Now – OCN PJC CUBI AMSF
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Financial Stocks Now – AXP RBPAA BK IBN
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Financial Stocks Now – MARA FNBC YIN GHL
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Financial Stocks Now – CISG HGT OZRK HCI
The following stocks were the biggest movers and shakers in the Financial sector today.
Biggest Movers in Financial Stocks Now – YIN CWBC LYG BBVA
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Financial Stocks Now – YRD TIL RBS FNHC
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Financial Stocks Now – PFSI SAN DB AV
The following stocks were moving the Financial sector today.
7 Major Banks to Avoid Right Now (BCS, RBS, SAN, LYG)
In the wake of the Brexit vote, bond yields around the world are collapsing, and these 7 multi-national bank stocks are worth avoiding
Biggest Movers in Financial Stocks Now – XELB ABTX MGP PFSI
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Financial Stocks Now – MSB CFCB HALL OCFC
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Financial Stocks Now – SAN IBN BBVA CPSS
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Financial Stocks Now – HTLF IBTX CNC BBVA
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Financial Stocks Now – DB SAN CS GAB
Financial stocks rose 0.1% on Wall Street on Friday morning.
Biggest Movers in Financial Stocks Now – BSBR NBG BBD GPN
Financial stocks advanced 1.2% on Wall Street on Wednesday morning.
Hottest Financial Stocks Now – EEFT NOAH AV KB
Financial stocks rose broadly on Wall Street on Wednesday morning, with the sector seeing an overall increase of 1.2%.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
