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

5.840 +0.130 (+2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.917 6.929 6.886 6.901 2,714,134 +0.05(+0.80%)
Aug 30, 2017 6.886 6.893 6.839 6.847 1,616,820 -0.06(-0.90%)
Aug 29, 2017 6.878 6.925 6.862 6.909 2,136,483 -0.04(-0.56%)
Aug 28, 2017 6.972 6.980 6.941 6.948 2,157,358 +0.00(+0.00%)
Aug 25, 2017 6.948 6.987 6.925 6.948 2,327,683 +0.03(+0.45%)
Aug 24, 2017 6.941 6.941 6.894 6.917 3,417,052 +0.06(+0.91%)
Aug 23, 2017 6.855 6.878 6.824 6.855 2,735,850 -0.09(-1.24%)
Aug 22, 2017 6.855 6.956 6.855 6.941 3,386,442 +0.09(+1.37%)
Aug 21, 2017 6.862 6.876 6.827 6.847 2,073,076 -0.01(-0.11%)
Aug 18, 2017 6.792 6.901 6.781 6.855 3,677,678 +0.05(+0.80%)
Aug 17, 2017 6.870 6.917 6.800 6.800 6,095,911 -0.20(-2.90%)
Aug 16, 2017 7.003 7.058 6.995 7.003 3,130,286 -0.02(-0.22%)
Aug 15, 2017 6.987 7.026 6.936 7.019 3,184,275 +0.04(+0.56%)
Aug 14, 2017 6.964 7.007 6.964 6.980 4,822,798 +0.12(+1.71%)
Aug 11, 2017 6.901 6.917 6.823 6.862 7,307,673 -0.03(-0.45%)
Aug 10, 2017 6.995 7.003 6.894 6.894 7,388,407 -0.21(-2.97%)
Aug 09, 2017 7.050 7.112 7.034 7.104 4,890,236 -0.11(-1.52%)
Aug 08, 2017 7.292 7.296 7.202 7.214 2,820,588 -0.02(-0.32%)
Aug 07, 2017 7.245 7.261 7.222 7.237 2,360,203 +0.02(+0.32%)
Aug 04, 2017 7.261 7.268 7.198 7.214 2,808,878 -0.01(-0.11%)
Aug 03, 2017 7.198 7.261 7.190 7.222 3,881,037 +0.05(+0.65%)
Aug 02, 2017 7.167 7.198 7.128 7.175 3,269,782 -0.02(-0.22%)
Aug 01, 2017 7.190 7.214 7.167 7.190 4,065,963 +0.10(+1.43%)
Jul 31, 2017 7.058 7.097 7.027 7.089 5,542,743 +0.01(+0.11%)
Jul 28, 2017 7.034 7.089 7.003 7.081 3,564,567 +0.04(+0.55%)
Jul 27, 2017 7.019 7.093 6.980 7.042 7,345,022 +0.08(+1.12%)
Jul 26, 2017 6.987 7.011 6.941 6.964 3,808,964 -0.03(-0.45%)
Jul 25, 2017 7.034 7.058 6.980 6.995 3,108,169 +0.11(+1.59%)
Jul 24, 2017 6.823 6.894 6.823 6.886 5,410,473 +0.11(+1.61%)
Jul 21, 2017 6.753 6.784 6.718 6.777 2,959,684 -0.05(-0.80%)
Jul 20, 2017 6.816 6.862 6.804 6.831 4,232,894 +0.06(+0.92%)
Jul 19, 2017 6.738 6.792 6.726 6.769 3,953,261 -0.02(-0.34%)
Jul 18, 2017 6.792 6.816 6.757 6.792 3,217,956 -0.05(-0.68%)
Jul 17, 2017 6.839 6.851 6.808 6.839 2,976,552 -0.07(-1.02%)
Jul 14, 2017 6.870 6.933 6.839 6.909 3,980,989 +0.05(+0.68%)
Jul 13, 2017 6.831 6.870 6.816 6.862 3,234,756 +0.11(+1.62%)
Jul 12, 2017 6.722 6.753 6.706 6.753 3,396,965 -0.03(-0.46%)
Jul 11, 2017 6.730 6.784 6.698 6.784 2,904,997 +0.06(+0.93%)
Jul 10, 2017 6.675 6.745 6.659 6.722 3,136,534 -0.02(-0.23%)
Jul 07, 2017 6.698 6.753 6.667 6.738 2,911,718 +0.02(+0.35%)
Jul 06, 2017 6.652 6.753 6.644 6.714 6,082,655 +0.04(+0.58%)
Jul 05, 2017 6.683 6.687 6.609 6.675 4,888,034 +0.02(+0.35%)
Jul 03, 2017 6.620 6.675 6.593 6.652 2,533,406 +0.12(+1.91%)
Jun 30, 2017 6.605 6.617 6.472 6.527 5,811,101 -0.12(-1.76%)
Jun 29, 2017 6.753 6.753 6.574 6.644 8,551,400 -0.02(-0.35%)
Jun 28, 2017 6.566 6.675 6.558 6.667 3,508,783 +0.12(+1.91%)
Jun 27, 2017 6.527 6.550 6.488 6.542 3,638,300 +0.13(+2.07%)
Jun 26, 2017 6.449 6.476 6.394 6.410 2,657,489 +0.08(+1.23%)
Jun 23, 2017 6.355 6.371 6.316 6.332 2,642,459 -0.02(-0.25%)
Jun 22, 2017 6.347 6.395 6.316 6.347 3,029,625 -0.02(-0.25%)
Jun 21, 2017 6.371 6.410 6.355 6.363 3,129,136 -0.02(-0.24%)
Jun 20, 2017 6.449 6.449 6.371 6.378 3,053,524 -0.11(-1.68%)
Jun 19, 2017 6.511 6.527 6.472 6.488 2,784,046 +0.07(+1.09%)
Jun 16, 2017 6.363 6.425 6.339 6.417 5,125,989 +0.05(+0.86%)
Jun 15, 2017 6.308 6.378 6.288 6.363 4,045,788 -0.08(-1.21%)
Jun 14, 2017 6.488 6.514 6.410 6.441 4,268,465 -0.10(-1.55%)
Jun 13, 2017 6.527 6.558 6.484 6.542 4,415,640 +0.12(+1.82%)
Jun 12, 2017 6.488 6.495 6.371 6.425 5,365,213 -0.08(-1.20%)
Jun 09, 2017 6.503 6.550 6.449 6.503 4,922,815 -0.04(-0.60%)
Jun 08, 2017 6.441 6.554 6.441 6.542 4,111,439 +0.07(+1.09%)
Jun 07, 2017 6.488 6.527 6.429 6.472 5,674,370 +0.16(+2.47%)
Jun 06, 2017 6.347 6.363 6.289 6.316 3,522,902 -0.09(-1.34%)
Jun 05, 2017 6.378 6.425 6.371 6.402 2,498,868 +0.01(+0.12%)
Jun 02, 2017 6.394 6.441 6.371 6.394 5,457,190 +0.02(+0.37%)
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.