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 (%)
Jul 31, 2018 5.442 5.453 5.390 5.405 2,405,212 +0.02(+0.41%)
Jul 30, 2018 5.338 5.401 5.338 5.383 3,228,448 +0.07(+1.25%)
Jul 27, 2018 5.301 5.338 5.286 5.316 6,085,303 +0.10(+1.84%)
Jul 26, 2018 5.264 5.275 5.212 5.220 3,336,825 -0.04(-0.70%)
Jul 25, 2018 5.227 5.257 5.190 5.257 4,795,557 -0.03(-0.56%)
Jul 24, 2018 5.308 5.338 5.279 5.286 4,080,685 +0.09(+1.71%)
Jul 23, 2018 5.190 5.220 5.183 5.197 4,020,661 +0.04(+0.72%)
Jul 20, 2018 5.146 5.172 5.123 5.160 4,123,275 +0.04(+0.72%)
Jul 19, 2018 5.101 5.138 5.079 5.123 10,060,579 -0.02(-0.43%)
Jul 18, 2018 5.086 5.168 5.079 5.146 11,515,163 +0.07(+1.46%)
Jul 17, 2018 5.146 5.153 5.035 5.072 42,386,220 -0.15(-2.84%)
Jul 16, 2018 5.205 5.242 5.186 5.220 2,825,357 +0.02(+0.43%)
Jul 13, 2018 5.183 5.212 5.160 5.197 2,986,500 -0.06(-1.13%)
Jul 12, 2018 5.242 5.257 5.220 5.257 2,587,507 +0.03(+0.57%)
Jul 11, 2018 5.271 5.294 5.197 5.227 3,896,880 -0.17(-3.16%)
Jul 10, 2018 5.375 5.397 5.339 5.397 2,980,791 -0.13(-2.41%)
Jul 09, 2018 5.523 5.553 5.508 5.531 3,472,377 +0.03(+0.54%)
Jul 06, 2018 5.471 5.523 5.464 5.501 2,713,686 +0.04(+0.81%)
Jul 05, 2018 5.449 5.468 5.427 5.457 5,927,786 +0.31(+6.04%)
Jul 03, 2018 5.146 5.146 5.146 0 +0.04(+0.87%)
Jul 02, 2018 5.086 5.116 5.064 5.101 3,205,239 -0.08(-1.57%)
Jun 29, 2018 5.249 5.172 5.183 3,944,414 +0.10(+1.89%)
Jun 28, 2018 5.086 5.116 5.064 5.086 3,594,202 +0.04(+0.88%)
Jun 27, 2018 5.109 5.146 5.042 5.042 4,275,747 -0.15(-2.85%)
Jun 26, 2018 5.190 5.205 5.138 5.190 3,541,769 +0.05(+1.01%)
Jun 25, 2018 5.175 5.190 5.123 5.138 3,246,247 -0.04(-0.72%)
Jun 22, 2018 5.175 5.201 5.146 5.175 4,002,319 +0.07(+1.45%)
Jun 21, 2018 5.109 5.131 5.049 5.101 2,883,030 -0.05(-1.01%)
Jun 20, 2018 5.175 5.183 5.123 5.153 3,235,492 +0.04(+0.72%)
Jun 19, 2018 5.057 5.131 5.031 5.116 3,063,184 +0.05(+1.02%)
Jun 18, 2018 5.086 5.086 5.042 5.064 8,365,433 -0.08(-1.58%)
Jun 15, 2018 5.160 5.227 5.146 3,539,161 -0.08(-1.56%)
Jun 14, 2018 5.234 5.257 5.212 5.227 2,861,676 -0.08(-1.53%)
Jun 13, 2018 5.331 5.338 5.294 5.308 2,790,172 -0.04(-0.83%)
Jun 12, 2018 5.434 5.442 5.338 5.353 3,474,006 -0.05(-0.96%)
Jun 11, 2018 5.346 5.427 5.338 5.405 2,679,061 +0.13(+2.53%)
Jun 08, 2018 5.264 5.294 5.231 5.271 2,515,565 -0.01(-0.28%)
Jun 07, 2018 5.331 5.338 5.257 5.286 5,947,782 +0.03(+0.56%)
Jun 06, 2018 5.264 5.257 5,648,736 +0.14(+2.75%)
Jun 05, 2018 5.175 5.192 5.094 5.116 3,224,578 -0.09(-1.71%)
Jun 04, 2018 5.242 5.249 5.190 5.205 5,762,443 +0.04(+0.72%)
Jun 01, 2018 5.183 5.205 5.112 5.168 6,695,257 +0.07(+1.45%)
May 31, 2018 5.042 5.101 4.984 5.094 7,761,326 -0.01(-0.15%)
May 30, 2018 5.086 5.131 5.035 5.101 6,965,133 +0.15(+2.99%)
May 29, 2018 5.049 5.116 4.923 4.953 7,411,306 -0.40(-7.47%)
May 25, 2018 5.353 5.353 5.353 0 -0.19(-3.34%)
May 24, 2018 5.560 5.560 5.494 5.538 4,615,612 -0.07(-1.19%)
May 23, 2018 5.568 5.627 5.545 5.605 5,643,972 -0.15(-2.57%)
May 22, 2018 5.738 5.775 5.738 5.753 2,625,832 +0.09(+1.57%)
May 21, 2018 5.679 5.679 5.634 5.664 1,980,658 -0.04(-0.78%)
May 18, 2018 5.730 5.743 5.690 5.708 1,754,614 -0.12(-2.03%)
May 17, 2018 5.812 5.842 5.806 5.827 1,456,214 +0.04(+0.77%)
May 16, 2018 5.760 5.805 5.730 5.782 2,839,511 -0.10(-1.76%)
May 15, 2018 5.871 5.908 5.830 5.886 3,679,112 -0.14(-2.33%)
May 14, 2018 6.034 6.049 6.016 6.027 1,383,345 -0.01(-0.12%)
May 11, 2018 6.049 6.056 6.027 6.034 1,027,502 +0.00(+0.00%)
May 10, 2018 5.997 6.034 5.982 6.034 1,087,420 +0.07(+1.12%)
May 09, 2018 5.938 5.990 5.934 5.967 1,508,098 +0.07(+1.13%)
May 08, 2018 5.908 5.919 5.886 5.901 1,686,534 -0.05(-0.87%)
May 07, 2018 5.953 5.982 5.938 5.953 1,827,334 -0.01(-0.12%)
May 04, 2018 5.871 5.975 5.871 5.960 2,181,166 +0.06(+1.00%)
May 03, 2018 5.930 5.930 5.856 5.901 2,913,866 -0.04(-0.75%)
May 02, 2018 5.990 5.997 5.938 5.945 2,275,802 +0.04(+0.75%)
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.