BBVA

Banco Bilbao Viscaya Argentaria S.A.

$5.66 0.08 (1.43%)
16:24 EDT BBVA Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.25 (4.33%)
P/E:       11.32
Market Cap:       37.74B
EPS:       0.5
Volume:       1.53M
Day's Range:       5.63 - 5.68
52wk Range:       4.99 - 7.51
Previous Close:       5.66
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

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!