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

4.570 +0.120 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.070 8.120 8.050 8.060 1,645,765 -0.01(-0.12%)
Apr 27, 2018 8.110 8.130 8.060 8.070 2,279,559 +0.20(+2.54%)
Apr 26, 2018 7.930 7.930 7.860 7.870 1,644,966 -0.08(-1.01%)
Apr 25, 2018 7.940 7.970 7.900 7.950 1,314,081 +0.00(+0.00%)
Apr 24, 2018 7.980 8.030 7.920 7.950 1,735,166 -0.07(-0.87%)
Apr 23, 2018 8.010 8.050 7.980 8.020 1,142,444 -0.06(-0.74%)
Apr 20, 2018 8.040 8.080 8.000 8.080 1,428,104 +0.03(+0.37%)
Apr 19, 2018 8.050 8.060 8.010 8.050 2,087,529 +0.05(+0.63%)
Apr 18, 2018 7.980 8.040 7.980 8.000 1,250,705 +0.11(+1.39%)
Apr 17, 2018 7.910 7.925 7.860 7.890 1,502,255 -0.07(-0.88%)
Apr 16, 2018 7.920 7.960 7.910 7.960 2,855,942 +0.11(+1.40%)
Apr 13, 2018 7.960 7.968 7.830 7.850 1,393,884 +0.06(+0.77%)
Apr 12, 2018 7.760 7.810 7.760 7.790 1,549,270 -0.03(-0.38%)
Apr 11, 2018 7.860 7.865 7.810 7.820 1,287,915 -0.07(-0.89%)
Apr 10, 2018 7.940 7.940 7.860 7.890 2,276,450 +0.07(+0.90%)
Apr 09, 2018 7.830 7.920 7.820 7.820 2,174,719 +0.09(+1.16%)
Apr 06, 2018 7.780 7.820 7.700 7.730 3,498,815 -0.19(-2.40%)
Apr 05, 2018 7.930 7.970 7.900 7.920 3,637,801 +0.10(+1.28%)
Apr 04, 2018 7.710 7.830 7.710 7.820 2,099,479 +0.02(+0.26%)
Apr 03, 2018 7.810 7.830 7.760 7.800 2,613,615 +0.01(+0.13%)
Apr 02, 2018 7.900 7.910 7.705 7.790 2,393,205 -0.11(-1.39%)
Mar 29, 2018 7.900 7.900 7.900 0 +0.12(+1.54%)
Mar 28, 2018 7.720 7.850 7.710 7.780 3,097,873 +0.12(+1.57%)
Mar 27, 2018 7.790 7.800 7.625 7.660 6,594,518 -0.16(-2.05%)
Mar 26, 2018 7.820 7.840 7.720 7.820 2,648,829 +0.17(+2.22%)
Mar 23, 2018 7.760 7.775 7.650 7.650 4,994,919 -0.17(-2.17%)
Mar 22, 2018 7.920 7.930 7.820 7.820 5,013,617 -0.20(-2.49%)
Mar 21, 2018 8.060 8.080 7.980 8.020 3,308,668 -0.07(-0.87%)
Mar 20, 2018 8.070 8.130 8.040 8.090 5,730,479 +0.02(+0.25%)
Mar 19, 2018 8.140 8.140 8.000 8.070 1,672,106 -0.06(-0.74%)
Mar 16, 2018 8.140 8.180 8.120 8.130 2,416,790 +0.12(+1.50%)
Mar 15, 2018 8.020 8.050 8.000 8.010 4,244,603 -0.11(-1.35%)
Mar 14, 2018 8.210 8.210 8.090 8.120 3,225,360 -0.08(-0.98%)
Mar 13, 2018 8.280 8.305 8.180 8.200 2,286,259 -0.03(-0.36%)
Mar 12, 2018 8.190 8.250 8.173 8.230 3,214,296 +0.03(+0.37%)
Mar 09, 2018 8.200 8.230 8.170 8.200 1,979,905 -0.01(-0.12%)
Mar 08, 2018 8.260 8.300 8.160 8.210 2,354,755 -0.05(-0.61%)
Mar 07, 2018 8.270 8.160 8.260 3,058,540 +0.00(+0.00%)
Mar 06, 2018 8.280 8.295 8.210 8.260 2,948,471 +0.08(+0.98%)
Mar 05, 2018 8.110 8.190 8.075 8.180 3,223,095 -0.07(-0.85%)
Mar 02, 2018 8.180 8.250 8.150 8.250 3,060,776 +0.04(+0.49%)
Mar 01, 2018 8.270 8.320 8.131 8.210 3,657,599 -0.11(-1.32%)
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%)
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.