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

5.145 +0.135 (+2.69%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 9.040 9.090 9.001 9.080 4,327,272 +0.01(+0.11%)
Jul 28, 2017 9.010 9.080 8.970 9.070 2,782,891 +0.05(+0.55%)
Jul 27, 2017 8.990 9.085 8.940 9.020 5,734,328 +0.10(+1.12%)
Jul 26, 2017 8.950 8.980 8.890 8.920 2,973,694 -0.04(-0.45%)
Jul 25, 2017 9.010 9.040 8.940 8.960 2,426,577 +0.14(+1.59%)
Jul 24, 2017 8.740 8.830 8.740 8.820 4,224,007 +0.14(+1.61%)
Jul 21, 2017 8.650 8.690 8.605 8.680 2,310,653 -0.07(-0.80%)
Jul 20, 2017 8.730 8.790 8.715 8.750 3,304,660 +0.08(+0.92%)
Jul 19, 2017 8.630 8.700 8.615 8.670 3,086,348 -0.03(-0.34%)
Jul 18, 2017 8.700 8.730 8.655 8.700 2,512,289 -0.06(-0.68%)
Jul 17, 2017 8.760 8.775 8.720 8.760 2,323,822 -0.09(-1.02%)
Jul 14, 2017 8.800 8.880 8.760 8.850 3,107,996 +0.06(+0.68%)
Jul 13, 2017 8.750 8.800 8.730 8.790 2,525,405 +0.14(+1.62%)
Jul 12, 2017 8.610 8.650 8.590 8.650 2,652,043 -0.04(-0.46%)
Jul 11, 2017 8.620 8.690 8.580 8.690 2,267,959 +0.08(+0.93%)
Jul 10, 2017 8.550 8.640 8.530 8.610 2,448,722 -0.02(-0.23%)
Jul 07, 2017 8.580 8.650 8.540 8.630 2,273,206 +0.03(+0.35%)
Jul 06, 2017 8.520 8.650 8.510 8.600 4,748,786 +0.05(+0.58%)
Jul 05, 2017 8.560 8.565 8.465 8.550 3,816,134 +0.03(+0.35%)
Jul 03, 2017 8.480 8.550 8.445 8.520 1,977,854 +0.16(+1.91%)
Jun 30, 2017 8.460 8.475 8.290 8.360 4,536,781 -0.15(-1.76%)
Jun 29, 2017 8.650 8.650 8.420 8.510 6,676,158 -0.03(-0.35%)
Jun 28, 2017 8.410 8.550 8.400 8.540 2,739,340 +0.16(+1.91%)
Jun 27, 2017 8.360 8.390 8.311 8.380 2,840,455 +0.17(+2.07%)
Jun 26, 2017 8.260 8.295 8.190 8.210 2,074,727 +0.10(+1.23%)
Jun 23, 2017 8.140 8.160 8.090 8.110 2,062,993 -0.02(-0.25%)
Jun 22, 2017 8.130 8.191 8.090 8.130 2,365,257 -0.02(-0.25%)
Jun 21, 2017 8.160 8.210 8.140 8.150 2,442,946 -0.02(-0.24%)
Jun 20, 2017 8.260 8.260 8.160 8.170 2,383,915 -0.14(-1.68%)
Jun 19, 2017 8.340 8.360 8.290 8.310 2,173,531 +0.09(+1.09%)
Jun 16, 2017 8.150 8.230 8.120 8.220 4,001,908 +0.07(+0.86%)
Jun 15, 2017 8.080 8.170 8.054 8.150 3,158,585 -0.10(-1.21%)
Jun 14, 2017 8.310 8.344 8.210 8.250 3,332,431 -0.13(-1.55%)
Jun 13, 2017 8.360 8.400 8.305 8.380 3,447,332 +0.15(+1.82%)
Jun 12, 2017 8.310 8.320 8.160 8.230 4,188,672 -0.10(-1.20%)
Jun 09, 2017 8.330 8.390 8.260 8.330 3,843,288 -0.05(-0.60%)
Jun 08, 2017 8.250 8.395 8.250 8.380 3,209,839 +0.09(+1.09%)
Jun 07, 2017 8.310 8.360 8.235 8.290 4,430,034 +0.20(+2.47%)
Jun 06, 2017 8.130 8.150 8.055 8.090 2,750,363 -0.11(-1.34%)
Jun 05, 2017 8.170 8.230 8.160 8.200 1,950,890 +0.01(+0.12%)
Jun 02, 2017 8.190 8.250 8.160 8.190 4,260,480 +0.03(+0.37%)
Jun 01, 2017 8.070 8.186 8.050 8.160 2,520,771 -0.06(-0.73%)
May 31, 2017 8.330 8.340 8.170 8.220 2,887,858 -0.03(-0.36%)
May 30, 2017 8.310 8.320 8.190 8.250 6,380,742 -0.11(-1.32%)
May 26, 2017 8.270 8.370 8.270 8.360 7,390,706 -0.06(-0.71%)
May 25, 2017 8.410 8.430 8.370 8.420 11,301,294 +0.03(+0.36%)
May 24, 2017 8.410 8.440 8.340 8.390 2,280,127 -0.02(-0.24%)
May 23, 2017 8.420 8.440 8.350 8.410 2,831,854 +0.17(+2.06%)
May 22, 2017 8.270 8.305 8.220 8.240 1,813,871 -0.07(-0.84%)
May 19, 2017 8.240 8.360 8.225 8.310 2,612,617 +0.23(+2.85%)
May 18, 2017 8.040 8.160 8.020 8.080 4,878,591 +0.01(+0.12%)
May 17, 2017 8.110 8.185 8.060 8.070 3,640,327 -0.22(-2.65%)
May 16, 2017 8.300 8.310 8.240 8.290 2,823,304 +0.12(+1.47%)
May 15, 2017 8.150 8.190 8.150 8.170 1,748,665 +0.07(+0.86%)
May 12, 2017 8.040 8.120 8.020 8.100 2,054,454 +0.03(+0.37%)
May 11, 2017 8.110 8.120 8.040 8.070 2,992,501 -0.17(-2.06%)
May 10, 2017 8.180 8.250 8.180 8.240 2,744,753 -0.04(-0.48%)
May 09, 2017 8.410 8.430 8.250 8.280 4,767,149 -0.19(-2.24%)
May 08, 2017 8.490 8.540 8.470 8.470 3,816,524 -0.23(-2.64%)
May 05, 2017 8.575 8.700 8.545 8.700 3,932,737 +0.26(+3.08%)
May 04, 2017 8.360 8.440 8.350 8.440 4,095,086 +0.21(+2.55%)
May 03, 2017 8.180 8.260 8.170 8.230 8,137,575 +0.09(+1.11%)
May 02, 2017 8.120 8.140 8.090 8.140 2,846,730 +0.08(+0.99%)
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.