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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.822 5.822 5.822 0 +0.09(+1.54%)
Mar 28, 2018 5.689 5.785 5.682 5.733 4,203,776 +0.09(+1.57%)
Mar 27, 2018 5.741 5.748 5.619 5.645 8,948,681 -0.12(-2.05%)
Mar 26, 2018 5.763 5.777 5.689 5.763 3,594,428 +0.13(+2.22%)
Mar 23, 2018 5.719 5.730 5.637 5.637 6,778,044 -0.13(-2.17%)
Mar 22, 2018 5.836 5.844 5.763 5.763 6,803,417 -0.15(-2.49%)
Mar 21, 2018 5.940 5.954 5.881 5.910 4,489,822 -0.05(-0.87%)
Mar 20, 2018 5.947 5.991 5.925 5.962 7,776,190 +0.01(+0.25%)
Mar 19, 2018 5.999 5.999 5.895 5.947 2,269,027 -0.04(-0.74%)
Mar 16, 2018 5.999 6.028 5.984 5.991 3,279,554 +0.09(+1.50%)
Mar 15, 2018 5.910 5.932 5.895 5.903 5,759,875 -0.08(-1.35%)
Mar 14, 2018 6.050 6.050 5.962 5.984 4,376,774 -0.06(-0.98%)
Mar 13, 2018 6.102 6.120 6.028 6.043 3,102,425 -0.02(-0.36%)
Mar 12, 2018 6.035 6.080 6.023 6.065 4,361,760 +0.02(+0.37%)
Mar 09, 2018 6.043 6.065 6.021 6.043 2,686,707 -0.01(-0.12%)
Mar 08, 2018 6.087 6.116 6.013 6.050 3,195,374 -0.04(-0.61%)
Mar 07, 2018 6.094 6.013 6.087 4,150,401 +0.00(+0.00%)
Mar 06, 2018 6.102 6.113 6.050 6.087 4,001,039 +0.06(+0.98%)
Mar 05, 2018 5.976 6.035 5.951 6.028 4,373,701 -0.05(-0.85%)
Mar 02, 2018 6.028 6.080 6.006 6.080 4,153,436 +0.03(+0.49%)
Mar 01, 2018 6.094 6.131 5.992 6.050 4,963,317 -0.08(-1.32%)
Feb 28, 2018 6.212 6.212 6.116 6.131 8,147,044 -0.07(-1.19%)
Feb 27, 2018 6.286 6.293 6.198 6.205 9,170,380 -0.13(-2.09%)
Feb 26, 2018 6.264 6.345 6.234 6.338 14,501,851 +0.09(+1.42%)
Feb 23, 2018 6.264 6.271 6.220 6.249 22,379,518 -0.01(-0.12%)
Feb 22, 2018 6.242 6.256 16,840,710 -0.01(-0.24%)
Feb 21, 2018 6.338 6.345 6.271 6.271 13,127,267 -0.09(-1.39%)
Feb 20, 2018 6.426 6.441 6.345 6.360 7,139,843 -0.11(-1.71%)
Feb 16, 2018 6.470 6.470 6.470 0 -0.01(-0.11%)
Feb 15, 2018 6.492 6.500 6.433 6.478 3,016,365 -0.01(-0.11%)
Feb 14, 2018 6.301 6.485 6.293 6.485 4,442,338 +0.10(+1.50%)
Feb 13, 2018 6.389 3,340,569 -0.06(-0.91%)
Feb 12, 2018 6.389 6.500 6.374 6.448 4,626,501 +0.10(+1.63%)
Feb 09, 2018 6.352 6.397 6.161 6.345 11,687,848 +0.00(+0.00%)
Feb 08, 2018 6.514 6.518 6.338 6.345 7,268,865 -0.16(-2.49%)
Feb 07, 2018 6.522 6.588 6.485 6.507 5,924,481 -0.10(-1.56%)
Feb 06, 2018 6.448 6.610 6.433 6.610 9,283,341 +0.08(+1.18%)
Feb 05, 2018 6.632 6.684 6.404 6.533 12,003,958 -0.17(-2.58%)
Feb 02, 2018 6.772 6.780 6.691 6.706 4,424,733 -0.18(-2.67%)
Feb 01, 2018 6.853 6.905 6.824 6.890 4,624,578 -0.03(-0.43%)
Jan 31, 2018 6.927 6.949 6.905 6.920 4,241,785 +0.00(+0.00%)
Jan 30, 2018 6.927 6.949 6.898 6.920 4,006,571 -0.09(-1.26%)
Jan 29, 2018 6.949 7.008 6.942 7.008 3,477,783 -0.02(-0.31%)
Jan 26, 2018 6.979 7.030 6.975 7.030 2,263,728 +0.06(+0.85%)
Jan 25, 2018 6.957 7.012 6.923 6.971 4,281,892 +0.12(+1.72%)
Jan 24, 2018 6.839 6.883 6.819 6.853 3,959,825 +0.04(+0.65%)
Jan 23, 2018 6.802 6.817 6.772 6.809 2,735,357 -0.01(-0.22%)
Jan 22, 2018 6.787 6.831 6.758 6.824 3,107,536 +0.12(+1.76%)
Jan 19, 2018 6.669 6.713 6.643 6.706 3,038,287 +0.01(+0.11%)
Jan 18, 2018 6.677 6.706 6.632 6.699 3,474,706 -0.01(-0.11%)
Jan 17, 2018 6.677 6.728 6.614 6.706 3,193,631 -0.04(-0.55%)
Jan 16, 2018 6.736 6.754 6.728 6.743 5,115,018 +0.04(+0.55%)
Jan 12, 2018 6.706 6.706 6.706 0 +0.15(+2.25%)
Jan 11, 2018 6.551 6.573 6.522 6.559 2,947,684 +0.06(+0.91%)
Jan 10, 2018 6.478 6.500 3,725,211 +0.10(+1.61%)
Jan 09, 2018 6.374 6.411 6.345 6.397 2,893,166 +0.01(+0.12%)
Jan 08, 2018 6.389 6.404 6.374 6.389 2,548,933 -0.07(-1.14%)
Jan 05, 2018 6.411 6.463 6.382 6.463 2,812,338 +0.07(+1.04%)
Jan 04, 2018 6.397 6.459 6.389 6.397 3,711,336 +0.10(+1.64%)
Jan 03, 2018 6.256 6.301 6.238 6.293 2,782,634 +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.