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 (%)
Apr 30, 2018 6.089 6.127 6.074 6.082 2,181,183 -0.01(-0.12%)
Apr 27, 2018 6.119 6.134 6.082 6.089 3,021,170 +0.15(+2.54%)
Apr 26, 2018 5.983 5.983 5.931 5.938 2,180,124 -0.06(-1.01%)
Apr 25, 2018 5.991 6.014 5.961 5.998 1,741,592 +0.00(+0.00%)
Apr 24, 2018 6.021 6.059 5.976 5.998 2,299,669 -0.05(-0.87%)
Apr 23, 2018 6.044 6.074 6.021 6.051 1,514,116 -0.05(-0.74%)
Apr 20, 2018 6.066 6.097 6.036 6.097 1,892,710 +0.02(+0.37%)
Apr 19, 2018 6.074 6.082 6.044 6.074 2,766,667 +0.04(+0.62%)
Apr 18, 2018 6.021 6.066 6.021 6.036 1,657,598 +0.08(+1.39%)
Apr 17, 2018 5.968 5.980 5.931 5.953 1,990,985 -0.05(-0.88%)
Apr 16, 2018 5.976 6.006 5.968 6.006 3,785,069 +0.08(+1.40%)
Apr 13, 2018 6.006 6.012 5.908 5.923 1,847,357 +0.05(+0.77%)
Apr 12, 2018 5.855 5.893 5.855 5.878 2,053,295 -0.02(-0.38%)
Apr 11, 2018 5.931 5.934 5.893 5.900 1,706,913 -0.05(-0.89%)
Apr 10, 2018 5.991 5.991 5.931 5.953 3,017,050 +0.05(+0.90%)
Apr 09, 2018 5.908 5.976 5.900 5.900 2,882,222 +0.07(+1.16%)
Apr 06, 2018 5.870 5.900 5.810 5.832 4,637,088 -0.00(-0.07%)
Apr 05, 2018 5.844 5.873 5.822 5.836 4,936,452 +0.07(+1.28%)
Apr 04, 2018 5.682 5.770 5.682 5.763 2,848,967 +0.01(+0.26%)
Apr 03, 2018 5.755 5.770 5.719 5.748 3,546,644 +0.01(+0.13%)
Apr 02, 2018 5.822 5.829 5.678 5.741 3,247,550 -0.08(-1.39%)
Mar 29, 2018 5.822 5.822 5.822 0 +0.09(+1.54%)
Mar 28, 2018 5.689 5.785 5.682 5.733 4,203,776 +0.09(+1.57%)
Mar 27, 2018 5.741 5.748 5.619 5.645 8,948,681 -0.12(-2.05%)
Mar 26, 2018 5.763 5.777 5.689 5.763 3,594,428 +0.13(+2.22%)
Mar 23, 2018 5.719 5.730 5.637 5.637 6,778,044 -0.13(-2.17%)
Mar 22, 2018 5.836 5.844 5.763 5.763 6,803,417 -0.15(-2.49%)
Mar 21, 2018 5.940 5.954 5.881 5.910 4,489,822 -0.05(-0.87%)
Mar 20, 2018 5.947 5.991 5.925 5.962 7,776,190 +0.01(+0.25%)
Mar 19, 2018 5.999 5.999 5.895 5.947 2,269,027 -0.04(-0.74%)
Mar 16, 2018 5.999 6.028 5.984 5.991 3,279,554 +0.09(+1.50%)
Mar 15, 2018 5.910 5.932 5.895 5.903 5,759,875 -0.08(-1.35%)
Mar 14, 2018 6.050 6.050 5.962 5.984 4,376,774 -0.06(-0.98%)
Mar 13, 2018 6.102 6.120 6.028 6.043 3,102,425 -0.02(-0.36%)
Mar 12, 2018 6.035 6.080 6.023 6.065 4,361,760 +0.02(+0.37%)
Mar 09, 2018 6.043 6.065 6.021 6.043 2,686,707 -0.01(-0.12%)
Mar 08, 2018 6.087 6.116 6.013 6.050 3,195,374 -0.04(-0.61%)
Mar 07, 2018 6.094 6.013 6.087 4,150,401 +0.00(+0.00%)
Mar 06, 2018 6.102 6.113 6.050 6.087 4,001,039 +0.06(+0.98%)
Mar 05, 2018 5.976 6.035 5.951 6.028 4,373,701 -0.05(-0.85%)
Mar 02, 2018 6.028 6.080 6.006 6.080 4,153,436 +0.03(+0.49%)
Mar 01, 2018 6.094 6.131 5.992 6.050 4,963,317 -0.08(-1.32%)
Feb 28, 2018 6.212 6.212 6.116 6.131 8,147,044 -0.07(-1.19%)
Feb 27, 2018 6.286 6.293 6.198 6.205 9,170,380 -0.13(-2.09%)
Feb 26, 2018 6.264 6.345 6.234 6.338 14,501,851 +0.09(+1.42%)
Feb 23, 2018 6.264 6.271 6.220 6.249 22,379,518 -0.01(-0.12%)
Feb 22, 2018 6.242 6.256 16,840,710 -0.01(-0.24%)
Feb 21, 2018 6.338 6.345 6.271 6.271 13,127,267 -0.09(-1.39%)
Feb 20, 2018 6.426 6.441 6.345 6.360 7,139,843 -0.11(-1.71%)
Feb 16, 2018 6.470 6.470 6.470 0 -0.01(-0.11%)
Feb 15, 2018 6.492 6.500 6.433 6.478 3,016,365 -0.01(-0.11%)
Feb 14, 2018 6.301 6.485 6.293 6.485 4,442,338 +0.10(+1.50%)
Feb 13, 2018 6.389 3,340,569 -0.06(-0.91%)
Feb 12, 2018 6.389 6.500 6.374 6.448 4,626,501 +0.10(+1.63%)
Feb 09, 2018 6.352 6.397 6.161 6.345 11,687,848 +0.00(+0.00%)
Feb 08, 2018 6.514 6.518 6.338 6.345 7,268,865 -0.16(-2.49%)
Feb 07, 2018 6.522 6.588 6.485 6.507 5,924,481 -0.10(-1.56%)
Feb 06, 2018 6.448 6.610 6.433 6.610 9,283,341 +0.08(+1.18%)
Feb 05, 2018 6.632 6.684 6.404 6.533 12,003,958 -0.17(-2.58%)
Feb 02, 2018 6.772 6.780 6.691 6.706 4,424,733 -0.18(-2.67%)
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.