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 (%)
Oct 31, 2017 6.426 6.463 6.419 6.441 2,992,026 +0.10(+1.51%)
Oct 30, 2017 6.323 6.367 6.301 6.345 4,053,063 +0.21(+3.49%)
Oct 27, 2017 6.109 6.153 6.065 6.131 6,286,779 -0.21(-3.26%)
Oct 26, 2017 6.455 6.478 6.323 6.338 7,155,702 +0.02(+0.35%)
Oct 25, 2017 6.338 6.352 6.286 6.315 4,633,374 +0.02(+0.35%)
Oct 24, 2017 6.264 6.323 6.256 6.293 3,741,166 +0.10(+1.55%)
Oct 23, 2017 6.242 6.256 6.183 6.198 4,542,055 -0.12(-1.87%)
Oct 20, 2017 6.404 6.419 6.308 6.315 6,691,665 +0.03(+0.47%)
Oct 19, 2017 6.293 6.315 6.271 6.286 3,728,658 -0.03(-0.47%)
Oct 18, 2017 6.279 6.320 6.279 6.315 2,765,378 +0.05(+0.82%)
Oct 17, 2017 6.286 6.315 6.245 6.264 1,818,901 -0.01(-0.12%)
Oct 16, 2017 6.293 6.301 6.238 6.271 2,034,894 -0.13(-1.96%)
Oct 13, 2017 6.411 6.433 6.389 6.397 2,006,223 -0.01(-0.12%)
Oct 12, 2017 6.404 6.433 6.382 6.404 2,305,327 -0.03(-0.46%)
Oct 11, 2017 6.404 6.441 6.397 6.433 2,004,678 +0.00(+0.00%)
Oct 10, 2017 6.220 6.433 6.212 6.433 10,193,160 +0.20(+3.19%)
Oct 09, 2017 6.301 6.308 6.212 6.234 3,697,003 -0.06(-0.94%)
Oct 06, 2017 6.315 6.345 6.279 6.293 3,807,024 +0.02(+0.35%)
Oct 05, 2017 6.220 6.400 6.212 6.271 5,005,216 +0.13(+2.11%)
Oct 04, 2017 6.185 6.193 6.127 6.142 4,227,808 -0.23(-3.65%)
Oct 03, 2017 6.316 6.374 6.302 6.374 2,674,532 +0.06(+0.92%)
Oct 02, 2017 6.280 6.323 6.265 6.316 3,434,615 -0.17(-2.69%)
Sep 29, 2017 6.440 6.505 6.440 6.491 3,268,633 +0.08(+1.25%)
Sep 28, 2017 6.411 6.425 6.374 6.411 2,754,321 -0.01(-0.23%)
Sep 27, 2017 6.440 6.447 6.407 6.425 3,351,034 +0.12(+1.96%)
Sep 26, 2017 6.338 6.342 6.283 6.302 2,514,883 -0.04(-0.57%)
Sep 25, 2017 6.404 6.411 6.309 6.338 13,296,345 -0.20(-3.11%)
Sep 22, 2017 6.535 6.554 6.527 6.542 1,772,369 +0.01(+0.22%)
Sep 21, 2017 6.527 6.545 6.498 6.527 2,128,599 +0.06(+0.90%)
Sep 20, 2017 6.440 6.484 6.407 6.469 5,095,872 -0.05(-0.78%)
Sep 19, 2017 6.484 6.527 6.480 6.520 4,545,188 +0.08(+1.24%)
Sep 18, 2017 6.454 6.476 6.433 6.440 7,354,951 +0.04(+0.68%)
Sep 15, 2017 6.404 6.422 6.382 6.396 7,084,022 -0.04(-0.68%)
Sep 14, 2017 6.418 6.447 6.407 6.440 5,841,247 +0.01(+0.11%)
Sep 13, 2017 6.476 6.498 6.422 6.433 3,697,607 -0.05(-0.79%)
Sep 12, 2017 6.447 6.484 6.433 6.484 5,808,629 +0.04(+0.68%)
Sep 11, 2017 6.374 6.462 6.374 6.440 2,700,941 +0.16(+2.55%)
Sep 08, 2017 6.316 6.342 6.280 6.280 4,471,148 -0.03(-0.46%)
Sep 07, 2017 6.360 6.371 6.283 6.309 5,626,413 -0.01(-0.12%)
Sep 06, 2017 6.287 6.345 6.280 6.316 3,167,302 +0.07(+1.05%)
Sep 05, 2017 6.316 6.323 6.229 6.251 5,030,319 -0.20(-3.16%)
Sep 01, 2017 6.447 6.447 6.418 6.454 2,609,785 +0.02(+0.34%)
Aug 31, 2017 6.447 6.458 6.418 6.433 2,911,948 +0.05(+0.80%)
Aug 30, 2017 6.418 6.425 6.374 6.382 1,734,659 -0.06(-0.90%)
Aug 29, 2017 6.411 6.454 6.396 6.440 2,292,196 -0.04(-0.56%)
Aug 28, 2017 6.498 6.505 6.469 6.476 2,314,592 +0.00(+0.00%)
Aug 25, 2017 6.476 6.513 6.454 6.476 2,497,331 +0.03(+0.45%)
Aug 24, 2017 6.469 6.469 6.425 6.447 3,666,097 +0.06(+0.91%)
Aug 23, 2017 6.389 6.411 6.361 6.389 2,935,246 -0.08(-1.24%)
Aug 22, 2017 6.389 6.484 6.389 6.469 3,633,255 +0.09(+1.37%)
Aug 21, 2017 6.396 6.409 6.364 6.382 2,224,167 -0.01(-0.11%)
Aug 18, 2017 6.331 6.433 6.320 6.389 3,945,718 +0.05(+0.80%)
Aug 17, 2017 6.404 6.447 6.338 6.338 6,540,198 -0.19(-2.90%)
Aug 16, 2017 6.527 6.578 6.520 6.527 3,358,430 -0.01(-0.22%)
Aug 15, 2017 6.513 6.549 6.465 6.542 3,416,354 +0.04(+0.56%)
Aug 14, 2017 6.491 6.531 6.491 6.505 5,174,297 +0.11(+1.71%)
Aug 11, 2017 6.433 6.447 6.360 6.396 7,840,277 -0.03(-0.45%)
Aug 10, 2017 6.520 6.527 6.425 6.425 7,926,895 -0.20(-2.97%)
Aug 09, 2017 6.571 6.629 6.556 6.622 5,246,650 -0.10(-1.52%)
Aug 08, 2017 6.796 6.800 6.713 6.724 3,026,161 -0.02(-0.32%)
Aug 07, 2017 6.753 6.767 6.731 6.746 2,532,221 +0.02(+0.32%)
Aug 04, 2017 6.767 6.775 6.709 6.724 3,013,597 -0.01(-0.11%)
Aug 03, 2017 6.709 6.767 6.702 6.731 4,163,898 +0.04(+0.65%)
Aug 02, 2017 6.680 6.709 6.644 6.687 3,508,093 -0.01(-0.22%)
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.