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

5.010 -0.010 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.430 8.430 8.300 8.320 6,003,771 -0.10(-1.19%)
Feb 27, 2018 8.530 8.540 8.410 8.420 6,757,894 -0.18(-2.09%)
Feb 26, 2018 8.500 8.610 8.460 8.600 10,686,795 +0.12(+1.42%)
Feb 23, 2018 8.500 8.510 8.440 8.480 16,492,055 -0.01(-0.12%)
Feb 22, 2018 8.470 8.490 12,410,362 -0.02(-0.24%)
Feb 21, 2018 8.600 8.610 8.510 8.510 9,673,828 -0.12(-1.39%)
Feb 20, 2018 8.720 8.740 8.610 8.630 5,261,538 -0.15(-1.71%)
Feb 16, 2018 8.780 8.780 8.780 0 -0.01(-0.11%)
Feb 15, 2018 8.810 8.820 8.730 8.790 2,222,839 -0.01(-0.11%)
Feb 14, 2018 8.550 8.800 8.540 8.800 3,273,676 +0.13(+1.50%)
Feb 13, 2018 8.670 2,461,753 -0.08(-0.91%)
Feb 12, 2018 8.670 8.820 8.650 8.750 3,409,390 +0.14(+1.63%)
Feb 09, 2018 8.620 8.680 8.360 8.610 8,613,082 +0.00(+0.00%)
Feb 08, 2018 8.840 8.845 8.600 8.610 5,356,618 -0.22(-2.49%)
Feb 07, 2018 8.850 8.940 8.800 8.830 4,365,906 -0.14(-1.56%)
Feb 06, 2018 8.750 8.970 8.730 8.970 6,841,138 +0.11(+1.18%)
Feb 05, 2018 9.000 9.070 8.690 8.865 8,846,032 -0.23(-2.58%)
Feb 02, 2018 9.190 9.200 9.080 9.100 3,260,702 -0.25(-2.67%)
Feb 01, 2018 9.300 9.370 9.260 9.350 3,407,973 -0.04(-0.43%)
Jan 31, 2018 9.400 9.430 9.370 9.390 3,125,883 +0.00(+0.00%)
Jan 30, 2018 9.400 9.430 9.360 9.390 2,952,548 -0.12(-1.26%)
Jan 29, 2018 9.430 9.510 9.420 9.510 2,562,870 -0.03(-0.31%)
Jan 26, 2018 9.470 9.540 9.465 9.540 1,668,201 +0.08(+0.85%)
Jan 25, 2018 9.440 9.515 9.395 9.460 3,155,439 +0.16(+1.72%)
Jan 24, 2018 9.280 9.340 9.254 9.300 2,918,099 +0.06(+0.65%)
Jan 23, 2018 9.230 9.250 9.190 9.240 2,015,757 -0.02(-0.22%)
Jan 22, 2018 9.210 9.270 9.170 9.260 2,290,025 +0.16(+1.76%)
Jan 19, 2018 9.050 9.110 9.014 9.100 2,238,994 +0.01(+0.11%)
Jan 18, 2018 9.060 9.100 9.000 9.090 2,560,602 -0.01(-0.11%)
Jan 17, 2018 9.060 9.130 8.975 9.100 2,353,471 -0.05(-0.55%)
Jan 16, 2018 9.140 9.165 9.130 9.150 3,769,391 +0.05(+0.55%)
Jan 12, 2018 9.100 9.100 9.100 0 +0.20(+2.25%)
Jan 11, 2018 8.890 8.920 8.850 8.900 2,172,226 +0.08(+0.91%)
Jan 10, 2018 8.790 8.820 2,745,206 +0.14(+1.61%)
Jan 09, 2018 8.650 8.700 8.610 8.680 2,132,050 +0.01(+0.12%)
Jan 08, 2018 8.670 8.690 8.650 8.670 1,878,376 -0.10(-1.14%)
Jan 05, 2018 8.700 8.770 8.660 8.770 2,072,486 +0.09(+1.04%)
Jan 04, 2018 8.680 8.765 8.670 8.680 2,734,981 +0.14(+1.64%)
Jan 03, 2018 8.490 8.550 8.465 8.540 2,050,596 +0.00(+0.00%)
Jan 02, 2018 8.520 8.550 8.490 8.540 2,123,133 +0.04(+0.47%)
Dec 29, 2017 8.500 8.500 8.500 0 -0.02(-0.23%)
Dec 28, 2017 8.520 8.555 8.490 8.520 2,101,189 -0.01(-0.12%)
Dec 27, 2017 8.550 8.565 8.500 8.530 1,718,863 -0.07(-0.81%)
Dec 26, 2017 8.600 8.640 8.580 8.600 971,829 +0.00(+0.00%)
Dec 22, 2017 8.590 8.630 8.550 8.600 1,706,141 -0.06(-0.69%)
Dec 21, 2017 8.620 8.750 8.620 8.660 2,682,423 +0.07(+0.81%)
Dec 20, 2017 8.590 8.650 8.580 8.590 1,981,605 +0.00(+0.00%)
Dec 19, 2017 8.600 8.615 8.560 8.590 1,653,862 +0.07(+0.82%)
Dec 18, 2017 8.500 8.570 8.500 8.520 1,774,674 +0.15(+1.79%)
Dec 15, 2017 8.430 8.430 8.360 8.370 2,287,245 +0.00(+0.00%)
Dec 14, 2017 8.460 8.485 8.360 8.370 1,820,407 -0.07(-0.83%)
Dec 13, 2017 8.480 8.490 8.430 8.440 2,145,143 -0.03(-0.35%)
Dec 12, 2017 8.451 8.500 8.400 8.470 12,995,901 -0.06(-0.70%)
Dec 11, 2017 8.530 8.545 8.510 8.530 1,400,055 +0.04(+0.47%)
Dec 08, 2017 8.570 8.580 8.480 8.490 1,627,815 +0.04(+0.47%)
Dec 07, 2017 8.390 8.480 8.385 8.450 1,897,328 +0.11(+1.32%)
Dec 06, 2017 8.360 8.390 8.320 8.340 2,297,970 -0.12(-1.42%)
Dec 05, 2017 8.520 8.560 8.450 8.460 1,585,172 -0.03(-0.35%)
Dec 04, 2017 8.520 8.520 8.450 8.490 1,582,786 +0.00(+0.00%)
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.