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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.975 6.012 5.960 5.967 2,222,883 -0.01(-0.12%)
Apr 27, 2018 6.004 6.019 5.967 5.975 3,078,929 +0.15(+2.54%)
Apr 26, 2018 5.871 5.871 5.819 5.827 2,221,804 -0.06(-1.01%)
Apr 25, 2018 5.879 5.901 5.849 5.886 1,774,888 +0.00(+0.00%)
Apr 24, 2018 5.908 5.945 5.864 5.886 2,343,634 -0.05(-0.87%)
Apr 23, 2018 5.930 5.960 5.908 5.938 1,543,063 -0.04(-0.74%)
Apr 20, 2018 5.953 5.982 5.923 5.982 1,928,895 +0.02(+0.37%)
Apr 19, 2018 5.960 5.967 5.930 5.960 2,819,560 +0.04(+0.63%)
Apr 18, 2018 5.908 5.953 5.908 5.923 1,689,288 +0.08(+1.39%)
Apr 17, 2018 5.856 5.867 5.819 5.842 2,029,048 -0.05(-0.88%)
Apr 16, 2018 5.864 5.893 5.856 5.893 3,857,431 +0.08(+1.40%)
Apr 13, 2018 5.893 5.899 5.797 5.812 1,882,675 +0.04(+0.77%)
Apr 12, 2018 5.745 5.782 5.745 5.768 2,092,550 -0.02(-0.38%)
Apr 11, 2018 5.819 5.823 5.782 5.790 1,739,546 -0.05(-0.89%)
Apr 10, 2018 5.879 5.879 5.819 5.842 3,074,730 +0.05(+0.90%)
Apr 09, 2018 5.797 5.864 5.790 5.790 2,937,325 +0.07(+1.16%)
Apr 06, 2018 5.760 5.790 5.701 5.723 4,725,740 -0.00(-0.04%)
Apr 05, 2018 5.733 5.761 5.711 5.725 5,032,282 +0.07(+1.28%)
Apr 04, 2018 5.574 5.660 5.574 5.653 2,904,273 +0.01(+0.26%)
Apr 03, 2018 5.646 5.660 5.610 5.639 3,615,494 +0.01(+0.13%)
Apr 02, 2018 5.711 5.718 5.570 5.631 3,310,594 -0.08(-1.39%)
Mar 29, 2018 5.711 5.711 5.711 0 +0.09(+1.54%)
Mar 28, 2018 5.581 5.675 5.574 5.624 4,285,383 +0.09(+1.57%)
Mar 27, 2018 5.631 5.639 5.512 5.537 9,122,399 -0.12(-2.05%)
Mar 26, 2018 5.653 5.667 5.581 5.653 3,664,206 +0.12(+2.22%)
Mar 23, 2018 5.610 5.620 5.530 5.530 6,909,625 -0.12(-2.17%)
Mar 22, 2018 5.725 5.733 5.653 5.653 6,935,490 -0.14(-2.49%)
Mar 21, 2018 5.827 5.841 5.769 5.798 4,576,982 -0.05(-0.87%)
Mar 20, 2018 5.834 5.877 5.812 5.848 7,927,147 +0.01(+0.25%)
Mar 19, 2018 5.884 5.884 5.783 5.834 2,313,075 -0.04(-0.74%)
Mar 16, 2018 5.884 5.913 5.870 5.877 3,343,219 +0.09(+1.50%)
Mar 15, 2018 5.798 5.819 5.783 5.790 5,871,689 -0.08(-1.35%)
Mar 14, 2018 5.935 5.935 5.848 5.870 4,461,739 -0.06(-0.98%)
Mar 13, 2018 5.986 6.004 5.913 5.928 3,162,652 -0.02(-0.36%)
Mar 12, 2018 5.920 5.964 5.908 5.949 4,446,434 +0.02(+0.37%)
Mar 09, 2018 5.928 5.949 5.906 5.928 2,738,863 -0.01(-0.12%)
Mar 08, 2018 5.971 6.000 5.899 5.935 3,257,405 -0.04(-0.61%)
Mar 07, 2018 5.978 5.899 5.971 4,230,972 +0.00(+0.00%)
Mar 06, 2018 5.986 5.996 5.935 5.971 4,078,710 +0.06(+0.98%)
Mar 05, 2018 5.863 5.920 5.837 5.913 4,458,606 -0.05(-0.85%)
Mar 02, 2018 5.913 5.964 5.892 5.964 4,234,065 +0.03(+0.49%)
Mar 01, 2018 5.978 6.014 5.878 5.935 5,059,669 -0.08(-1.32%)
Feb 28, 2018 6.094 6.094 6.000 6.014 8,305,201 -0.07(-1.19%)
Feb 27, 2018 6.166 6.174 6.080 6.087 9,348,402 -0.13(-2.09%)
Feb 26, 2018 6.145 6.224 6.116 6.217 14,783,372 +0.09(+1.42%)
Feb 23, 2018 6.145 6.152 6.101 6.130 22,813,966 -0.01(-0.12%)
Feb 22, 2018 6.123 6.137 17,167,634 -0.01(-0.24%)
Feb 21, 2018 6.217 6.224 6.152 6.152 13,382,103 -0.09(-1.39%)
Feb 20, 2018 6.304 6.318 6.224 6.239 7,278,447 -0.11(-1.71%)
Feb 16, 2018 6.347 6.347 6.347 0 -0.01(-0.11%)
Feb 15, 2018 6.369 6.376 6.311 6.354 3,074,921 -0.01(-0.11%)
Feb 14, 2018 6.181 6.361 6.174 6.361 4,528,576 +0.09(+1.50%)
Feb 13, 2018 6.267 3,405,418 -0.06(-0.91%)
Feb 12, 2018 6.267 6.376 6.253 6.325 4,716,314 +0.10(+1.63%)
Feb 09, 2018 6.231 6.275 6.043 6.224 11,914,741 +0.00(+0.00%)
Feb 08, 2018 6.390 6.394 6.217 6.224 7,409,974 -0.16(-2.49%)
Feb 07, 2018 6.398 6.463 6.361 6.383 6,039,492 -0.10(-1.56%)
Feb 06, 2018 6.325 6.484 6.311 6.484 9,463,556 +0.08(+1.18%)
Feb 05, 2018 6.506 6.557 6.282 6.408 12,236,988 -0.17(-2.58%)
Feb 02, 2018 6.643 6.651 6.564 6.578 4,510,629 -0.18(-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.