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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.138 5.199 5.079 5.191 7,615,729 -0.01(-0.15%)
May 30, 2018 5.184 5.229 5.131 5.199 6,834,471 +0.15(+2.99%)
May 29, 2018 5.146 5.214 5.018 5.048 7,272,275 -0.41(-7.47%)
May 25, 2018 5.455 5.455 5.455 0 -0.19(-3.34%)
May 24, 2018 5.667 5.667 5.599 5.644 4,529,026 -0.07(-1.19%)
May 23, 2018 5.674 5.734 5.651 5.712 5,538,095 -0.15(-2.57%)
May 22, 2018 5.848 5.885 5.848 5.863 2,576,573 +0.09(+1.57%)
May 21, 2018 5.787 5.787 5.742 5.772 1,943,502 -0.05(-0.78%)
May 18, 2018 5.840 5.853 5.799 5.817 1,721,699 -0.12(-2.03%)
May 17, 2018 5.923 5.953 5.917 5.938 1,428,896 +0.05(+0.77%)
May 16, 2018 5.870 5.915 5.840 5.893 2,786,243 -0.11(-1.76%)
May 15, 2018 5.983 6.021 5.942 5.998 3,610,094 -0.14(-2.33%)
May 14, 2018 6.149 6.165 6.131 6.142 1,357,394 -0.01(-0.12%)
May 11, 2018 6.165 6.172 6.142 6.149 1,008,227 +0.00(+0.00%)
May 10, 2018 6.112 6.149 6.097 6.149 1,067,021 +0.07(+1.12%)
May 09, 2018 6.051 6.104 6.048 6.082 1,479,807 +0.07(+1.13%)
May 08, 2018 6.021 6.032 5.998 6.014 1,654,896 -0.05(-0.87%)
May 07, 2018 6.066 6.097 6.051 6.066 1,793,055 -0.01(-0.12%)
May 04, 2018 5.983 6.089 5.983 6.074 2,140,249 +0.06(+1.00%)
May 03, 2018 6.044 6.044 5.968 6.014 2,859,204 -0.05(-0.75%)
May 02, 2018 6.104 6.112 6.051 6.059 2,233,110 +0.05(+0.75%)
May 01, 2018 6.089 6.089 5.938 6.014 4,088,482 -0.07(-1.12%)
Apr 30, 2018 6.089 6.127 6.074 6.082 2,181,183 -0.01(-0.12%)
Apr 27, 2018 6.119 6.134 6.082 6.089 3,021,170 +0.15(+2.54%)
Apr 26, 2018 5.983 5.983 5.931 5.938 2,180,124 -0.06(-1.01%)
Apr 25, 2018 5.991 6.014 5.961 5.998 1,741,592 +0.00(+0.00%)
Apr 24, 2018 6.021 6.059 5.976 5.998 2,299,669 -0.05(-0.87%)
Apr 23, 2018 6.044 6.074 6.021 6.051 1,514,116 -0.05(-0.74%)
Apr 20, 2018 6.066 6.097 6.036 6.097 1,892,710 +0.02(+0.37%)
Apr 19, 2018 6.074 6.082 6.044 6.074 2,766,667 +0.04(+0.62%)
Apr 18, 2018 6.021 6.066 6.021 6.036 1,657,598 +0.08(+1.39%)
Apr 17, 2018 5.968 5.980 5.931 5.953 1,990,985 -0.05(-0.88%)
Apr 16, 2018 5.976 6.006 5.968 6.006 3,785,069 +0.08(+1.40%)
Apr 13, 2018 6.006 6.012 5.908 5.923 1,847,357 +0.05(+0.77%)
Apr 12, 2018 5.855 5.893 5.855 5.878 2,053,295 -0.02(-0.38%)
Apr 11, 2018 5.931 5.934 5.893 5.900 1,706,913 -0.05(-0.89%)
Apr 10, 2018 5.991 5.991 5.931 5.953 3,017,050 +0.05(+0.90%)
Apr 09, 2018 5.908 5.976 5.900 5.900 2,882,222 +0.07(+1.16%)
Apr 06, 2018 5.870 5.900 5.810 5.832 4,637,088 -0.00(-0.07%)
Apr 05, 2018 5.844 5.873 5.822 5.836 4,936,452 +0.07(+1.28%)
Apr 04, 2018 5.682 5.770 5.682 5.763 2,848,967 +0.01(+0.26%)
Apr 03, 2018 5.755 5.770 5.719 5.748 3,546,644 +0.01(+0.13%)
Apr 02, 2018 5.822 5.829 5.678 5.741 3,247,550 -0.08(-1.39%)
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%)
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.