Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.678 4.707 4.657 4.671 2,246,087 -0.01(-0.15%)
Feb 27, 2017 4.635 4.678 4.635 4.678 2,372,720 +0.08(+1.71%)
Feb 24, 2017 4.571 4.614 4.564 4.600 3,190,216 -0.06(-1.38%)
Feb 23, 2017 4.678 4.678 4.628 4.664 3,996,710 -0.03(-0.61%)
Feb 22, 2017 4.614 4.693 4.600 4.693 5,180,908 -0.04(-0.76%)
Feb 21, 2017 4.714 4.743 4.700 4.728 3,052,240 -0.04(-0.75%)
Feb 17, 2017 4.764 4.764 4.764 0 -0.08(-1.62%)
Feb 16, 2017 4.821 4.843 4.794 4.843 2,997,520 -0.02(-0.44%)
Feb 15, 2017 4.843 4.885 4.835 4.864 4,064,385 +0.13(+2.71%)
Feb 14, 2017 4.693 4.750 4.689 4.735 4,519,938 +0.13(+2.79%)
Feb 13, 2017 4.593 4.621 4.585 4.607 2,747,321 +0.04(+0.78%)
Feb 10, 2017 4.528 4.578 4.528 4.571 3,601,622 -0.07(-1.54%)
Feb 09, 2017 4.593 4.650 4.585 4.643 5,152,417 +0.05(+1.09%)
Feb 08, 2017 4.585 4.621 4.529 4.593 5,386,433 -0.09(-1.98%)
Feb 07, 2017 4.685 4.700 4.657 4.685 2,451,762 +0.01(+0.15%)
Feb 06, 2017 4.700 4.719 4.677 4.678 4,799,981 -0.10(-2.09%)
Feb 03, 2017 4.764 4.793 4.750 4.778 3,320,812 +0.04(+0.75%)
Feb 02, 2017 4.707 4.757 4.700 4.743 6,100,131 +0.00(+0.00%)
Feb 01, 2017 4.735 4.778 4.714 4.743 3,539,928 -0.12(-2.50%)
Jan 31, 2017 4.878 4.885 4.839 4.864 3,872,563 +0.04(+0.74%)
Jan 30, 2017 4.828 4.835 4.800 4.828 4,560,898 -0.04(-0.88%)
Jan 27, 2017 4.857 4.885 4.839 4.871 2,208,438 -0.01(-0.29%)
Jan 26, 2017 4.900 4.928 4.878 4.885 3,838,514 -0.10(-2.01%)
Jan 25, 2017 4.964 5.014 4.950 4.985 10,060,767 +0.16(+3.25%)
Jan 24, 2017 4.800 4.857 4.785 4.828 3,943,400 +0.12(+2.58%)
Jan 23, 2017 4.671 4.721 4.653 4.707 4,238,550 +0.02(+0.46%)
Jan 20, 2017 4.671 4.707 4.657 4.685 2,500,707 +0.01(+0.31%)
Jan 19, 2017 4.693 4.700 4.635 4.671 3,100,216 -0.01(-0.15%)
Jan 18, 2017 4.685 4.703 4.650 4.678 2,793,480 +0.00(+0.00%)
Jan 17, 2017 4.707 4.721 4.678 4.678 3,216,545 -0.06(-1.21%)
Jan 13, 2017 4.735 4.735 4.735 0 +0.05(+1.07%)
Jan 12, 2017 4.707 4.718 4.657 4.685 4,130,977 +0.01(+0.15%)
Jan 11, 2017 4.628 4.678 4.593 4.678 5,455,451 -0.13(-2.67%)
Jan 10, 2017 4.821 4.846 4.807 4.807 5,148,508 -0.08(-1.61%)
Jan 09, 2017 4.864 4.907 4.835 4.885 4,603,461 -0.03(-0.65%)
Jan 06, 2017 4.882 4.932 4.868 4.918 3,455,907 +0.01(+0.29%)
Jan 05, 2017 4.868 4.910 4.861 4.903 3,247,301 +0.06(+1.31%)
Jan 04, 2017 4.847 4.851 4.762 4.840 10,189,616 -0.03(-0.58%)
Jan 03, 2017 4.861 4.893 4.819 4.868 4,346,540 +0.09(+1.92%)
Dec 30, 2016 4.776 4.776 4.776 0 +0.06(+1.35%)
Dec 29, 2016 4.692 4.727 4.692 4.713 1,989,657 +0.01(+0.30%)
Dec 28, 2016 4.692 4.713 4.685 4.699 2,965,873 -0.06(-1.33%)
Dec 27, 2016 4.748 4.766 4.741 4.762 2,267,337 -0.01(-0.15%)
Dec 23, 2016 4.769 4.769 4.769 0 +0.01(+0.30%)
Dec 22, 2016 4.755 4.766 4.727 4.755 2,877,468 +0.00(+0.00%)
Dec 21, 2016 4.713 4.762 4.699 4.755 3,371,260 -0.04(-0.88%)
Dec 20, 2016 4.776 4.805 4.762 4.798 3,520,441 +0.05(+1.04%)
Dec 19, 2016 4.769 4.784 4.734 4.748 4,008,693 -0.05(-1.03%)
Dec 16, 2016 4.826 4.847 4.791 4.798 3,515,756 +0.00(+0.00%)
Dec 15, 2016 4.762 4.826 4.755 4.798 4,134,945 +0.07(+1.49%)
Dec 14, 2016 4.812 4.840 4.709 4.727 6,186,006 -0.12(-2.47%)
Dec 13, 2016 4.847 4.868 4.833 4.847 5,708,550 +0.09(+1.93%)
Dec 12, 2016 4.812 4.812 4.736 4.755 3,545,376 -0.04(-0.74%)
Dec 09, 2016 4.762 4.791 4.734 4.791 3,839,133 -0.07(-1.45%)
Dec 08, 2016 4.840 4.882 4.812 4.861 6,566,315 +0.10(+2.07%)
Dec 07, 2016 4.685 4.776 4.664 4.762 7,354,601 +0.08(+1.66%)
Dec 06, 2016 4.565 4.692 4.551 4.685 5,409,779 +0.22(+4.90%)
Dec 05, 2016 4.388 4.466 4.383 4.466 4,915,255 +0.12(+2.76%)
Dec 02, 2016 4.360 4.381 4.332 4.346 5,556,208 -0.05(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.