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

11.85 -0.00 (-0.04%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 6.156 6.167 6.032 6.083 6,234,630 -0.11(-1.76%)
Jun 29, 2017 6.294 6.294 6.127 6.193 9,174,650 -0.02(-0.35%)
Jun 28, 2017 6.120 6.222 6.112 6.214 3,764,513 +0.12(+1.91%)
Jun 27, 2017 6.083 6.105 6.047 6.098 3,903,469 +0.12(+2.07%)
Jun 26, 2017 6.011 6.036 5.960 5.974 2,851,174 +0.07(+1.23%)
Jun 23, 2017 5.923 5.938 5.887 5.901 2,835,049 -0.01(-0.25%)
Jun 22, 2017 5.916 5.961 5.887 5.916 3,250,433 -0.01(-0.25%)
Jun 21, 2017 5.938 5.974 5.923 5.931 3,357,196 -0.01(-0.24%)
Jun 20, 2017 6.011 6.011 5.938 5.945 3,276,073 -0.10(-1.68%)
Jun 19, 2017 6.069 6.083 6.032 6.047 2,986,955 +0.07(+1.09%)
Jun 16, 2017 5.931 5.989 5.909 5.981 5,499,586 +0.05(+0.86%)
Jun 15, 2017 5.880 5.945 5.861 5.931 4,340,657 -0.07(-1.21%)
Jun 14, 2017 6.047 6.072 5.974 6.003 4,579,563 -0.09(-1.55%)
Jun 13, 2017 6.083 6.112 6.043 6.098 4,737,465 +0.11(+1.82%)
Jun 12, 2017 6.047 6.054 5.938 5.989 5,756,244 -0.07(-1.20%)
Jun 09, 2017 6.062 6.105 6.011 6.062 5,281,604 -0.04(-0.60%)
Jun 08, 2017 6.003 6.109 6.003 6.098 4,411,092 +0.07(+1.09%)
Jun 07, 2017 6.047 6.083 5.992 6.032 6,087,934 +0.15(+2.47%)
Jun 06, 2017 5.916 5.931 5.861 5.887 3,779,661 -0.08(-1.34%)
Jun 05, 2017 5.945 5.989 5.938 5.967 2,680,993 +0.01(+0.12%)
Jun 02, 2017 5.960 6.003 5.938 5.960 5,854,926 +0.02(+0.37%)
Jun 01, 2017 5.872 5.957 5.858 5.938 3,464,146 -0.04(-0.73%)
May 31, 2017 6.062 6.069 5.945 5.981 3,968,612 -0.02(-0.36%)
May 30, 2017 6.047 6.054 5.960 6.003 8,768,677 -0.08(-1.32%)
May 26, 2017 6.018 6.091 6.018 6.083 10,156,611 -0.04(-0.71%)
May 25, 2017 6.120 6.134 6.091 6.127 15,530,701 +0.02(+0.36%)
May 24, 2017 6.120 6.142 6.069 6.105 3,133,444 -0.01(-0.24%)
May 23, 2017 6.127 6.142 6.076 6.120 3,891,649 +0.12(+2.06%)
May 22, 2017 6.018 6.043 5.981 5.996 2,492,695 -0.05(-0.84%)
May 19, 2017 5.996 6.083 5.985 6.047 3,590,365 +0.17(+2.85%)
May 18, 2017 5.851 5.938 5.836 5.880 6,704,359 +0.01(+0.12%)
May 17, 2017 5.901 5.956 5.865 5.872 5,002,686 -0.16(-2.65%)
May 16, 2017 6.040 6.047 5.996 6.032 3,879,900 +0.09(+1.47%)
May 15, 2017 5.931 5.960 5.931 5.945 2,403,087 +0.05(+0.86%)
May 12, 2017 5.851 5.909 5.836 5.894 2,823,314 +0.02(+0.37%)
May 11, 2017 5.901 5.909 5.851 5.872 4,112,417 -0.12(-2.06%)
May 10, 2017 5.952 6.003 5.952 5.996 3,771,952 -0.03(-0.48%)
May 09, 2017 6.120 6.134 6.003 6.025 6,551,211 -0.14(-2.24%)
May 08, 2017 6.178 6.214 6.163 6.163 5,244,823 -0.17(-2.64%)
May 05, 2017 6.240 6.331 6.218 6.331 5,404,528 +0.19(+3.08%)
May 04, 2017 6.083 6.142 6.076 6.142 5,627,635 +0.15(+2.55%)
May 03, 2017 5.952 6.011 5.945 5.989 11,182,989 +0.07(+1.11%)
May 02, 2017 5.909 5.923 5.887 5.923 3,912,093 +0.06(+0.99%)
May 01, 2017 5.872 5.880 5.836 5.865 4,065,103 +0.04(+0.75%)
Apr 28, 2017 5.865 5.865 5.814 5.821 9,189,105 -0.03(-0.50%)
Apr 27, 2017 5.821 5.923 5.800 5.851 11,220,339 -0.10(-1.71%)
Apr 26, 2017 6.003 6.018 5.945 5.952 5,233,186 -0.10(-1.68%)
Apr 25, 2017 6.069 6.098 6.018 6.054 4,815,303 +0.06(+0.97%)
Apr 24, 2017 5.967 6.018 5.963 5.996 7,808,563 +0.46(+8.28%)
Apr 21, 2017 5.530 5.552 5.501 5.538 3,625,426 +0.05(+0.93%)
Apr 20, 2017 5.538 5.552 5.487 5.487 3,863,278 +0.09(+1.75%)
Apr 19, 2017 5.399 5.443 5.385 5.392 2,851,679 +0.08(+1.51%)
Apr 18, 2017 5.297 5.319 5.254 5.312 2,836,283 -0.06(-1.08%)
Apr 17, 2017 5.334 5.385 5.327 5.370 3,188,074 +0.07(+1.23%)
Apr 13, 2017 5.297 5.334 5.276 5.305 2,938,738 -0.07(-1.35%)
Apr 12, 2017 5.378 5.392 5.356 5.378 2,483,805 -0.08(-1.47%)
Apr 11, 2017 5.450 5.461 5.392 5.458 2,667,355 +0.03(+0.54%)
Apr 10, 2017 5.421 5.450 5.414 5.428 3,079,539 -0.05(-0.93%)
Apr 07, 2017 5.479 5.501 5.465 5.479 2,065,535 -0.02(-0.40%)
Apr 06, 2017 5.494 5.545 5.487 5.501 2,922,165 +0.07(+1.34%)
Apr 05, 2017 5.501 5.523 5.428 5.428 3,636,112 +0.00(+0.00%)
Apr 04, 2017 5.392 5.436 5.367 5.428 2,989,833 +0.01(+0.13%)
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.