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 (%)
Feb 28, 2017 4.590 4.618 4.569 4.583 2,289,274 -0.01(-0.15%)
Feb 27, 2017 4.548 4.590 4.548 4.590 2,418,342 +0.08(+1.71%)
Feb 24, 2017 4.485 4.527 4.478 4.513 3,251,556 -0.06(-1.38%)
Feb 23, 2017 4.590 4.590 4.541 4.576 4,073,557 -0.03(-0.61%)
Feb 22, 2017 4.527 4.604 4.513 4.604 5,280,525 -0.04(-0.76%)
Feb 21, 2017 4.625 4.653 4.611 4.639 3,110,928 -0.04(-0.75%)
Feb 17, 2017 4.674 4.674 4.674 0 -0.08(-1.62%)
Feb 16, 2017 4.730 4.751 4.704 4.751 3,055,155 -0.02(-0.44%)
Feb 15, 2017 4.751 4.793 4.744 4.772 4,142,534 +0.13(+2.71%)
Feb 14, 2017 4.604 4.660 4.600 4.646 4,606,846 +0.13(+2.79%)
Feb 13, 2017 4.506 4.534 4.499 4.520 2,800,145 +0.04(+0.78%)
Feb 10, 2017 4.443 4.492 4.443 4.485 3,670,873 -0.07(-1.54%)
Feb 09, 2017 4.506 4.562 4.499 4.555 5,251,486 +0.05(+1.09%)
Feb 08, 2017 4.499 4.534 4.444 4.506 5,490,001 -0.09(-1.98%)
Feb 07, 2017 4.597 4.611 4.569 4.597 2,498,903 +0.01(+0.15%)
Feb 06, 2017 4.611 4.630 4.588 4.590 4,892,273 -0.10(-2.09%)
Feb 03, 2017 4.674 4.702 4.660 4.688 3,384,663 +0.04(+0.75%)
Feb 02, 2017 4.618 4.667 4.611 4.653 6,217,422 +0.00(+0.00%)
Feb 01, 2017 4.646 4.688 4.625 4.653 3,607,992 -0.12(-2.50%)
Jan 31, 2017 4.786 4.793 4.748 4.772 3,947,023 +0.04(+0.74%)
Jan 30, 2017 4.737 4.744 4.709 4.737 4,648,593 -0.04(-0.88%)
Jan 27, 2017 4.765 4.793 4.748 4.779 2,250,901 -0.01(-0.29%)
Jan 26, 2017 4.807 4.835 4.786 4.793 3,912,319 -0.10(-2.01%)
Jan 25, 2017 4.870 4.919 4.856 4.891 10,254,211 +0.15(+3.25%)
Jan 24, 2017 4.709 4.765 4.695 4.737 4,019,222 +0.12(+2.58%)
Jan 23, 2017 4.583 4.632 4.565 4.618 4,320,047 +0.02(+0.46%)
Jan 20, 2017 4.583 4.618 4.569 4.597 2,548,789 +0.01(+0.31%)
Jan 19, 2017 4.604 4.611 4.548 4.583 3,159,826 -0.01(-0.15%)
Jan 18, 2017 4.597 4.614 4.562 4.590 2,847,192 +0.00(+0.00%)
Jan 17, 2017 4.618 4.632 4.590 4.590 3,278,392 -0.06(-1.21%)
Jan 13, 2017 4.646 4.646 4.646 0 +0.05(+1.07%)
Jan 12, 2017 4.618 4.629 4.569 4.597 4,210,406 +0.01(+0.15%)
Jan 11, 2017 4.541 4.590 4.506 4.590 5,560,347 -0.13(-2.67%)
Jan 10, 2017 4.730 4.755 4.716 4.716 5,247,502 -0.08(-1.61%)
Jan 09, 2017 4.772 4.814 4.744 4.793 4,691,975 -0.03(-0.67%)
Jan 06, 2017 4.791 4.839 4.777 4.825 3,521,886 +0.01(+0.29%)
Jan 05, 2017 4.777 4.819 4.770 4.812 3,309,298 +0.06(+1.31%)
Jan 04, 2017 4.756 4.760 4.673 4.749 10,384,153 -0.03(-0.58%)
Jan 03, 2017 4.770 4.801 4.729 4.777 4,429,523 +0.09(+1.92%)
Dec 30, 2016 4.687 4.687 4.687 0 +0.06(+1.35%)
Dec 29, 2016 4.604 4.639 4.604 4.625 2,027,643 +0.01(+0.30%)
Dec 28, 2016 4.604 4.625 4.597 4.611 3,022,496 -0.06(-1.33%)
Dec 27, 2016 4.659 4.677 4.652 4.673 2,310,625 -0.01(-0.15%)
Dec 23, 2016 4.680 4.680 4.680 0 +0.01(+0.30%)
Dec 22, 2016 4.666 4.677 4.639 4.666 2,932,404 +0.00(+0.00%)
Dec 21, 2016 4.625 4.673 4.611 4.666 3,435,623 -0.04(-0.88%)
Dec 20, 2016 4.687 4.715 4.673 4.708 3,587,653 +0.05(+1.04%)
Dec 19, 2016 4.680 4.694 4.645 4.659 4,085,226 -0.05(-1.03%)
Dec 16, 2016 4.735 4.756 4.701 4.708 3,582,877 +0.00(+0.00%)
Dec 15, 2016 4.673 4.735 4.666 4.708 4,213,888 +0.07(+1.49%)
Dec 14, 2016 4.722 4.749 4.621 4.639 6,304,108 -0.12(-2.47%)
Dec 13, 2016 4.756 4.777 4.742 4.756 5,817,535 +0.09(+1.93%)
Dec 12, 2016 4.722 4.722 4.647 4.666 3,613,063 -0.03(-0.74%)
Dec 09, 2016 4.673 4.701 4.645 4.701 3,912,428 -0.07(-1.45%)
Dec 08, 2016 4.749 4.791 4.722 4.770 6,691,677 +0.10(+2.07%)
Dec 07, 2016 4.597 4.687 4.576 4.673 7,495,013 +0.08(+1.66%)
Dec 06, 2016 4.479 4.604 4.465 4.597 5,513,061 +0.21(+4.90%)
Dec 05, 2016 4.306 4.382 4.301 4.382 5,009,095 +0.12(+2.76%)
Dec 02, 2016 4.279 4.299 4.251 4.265 5,662,285 -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.