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, 2017 6.453 6.489 6.425 6.481 6,062,185 +0.01(+0.11%)
Jul 28, 2017 6.431 6.481 6.403 6.474 3,898,623 +0.04(+0.55%)
Jul 27, 2017 6.417 6.485 6.381 6.439 8,033,366 +0.07(+1.12%)
Jul 26, 2017 6.389 6.410 6.346 6.367 4,165,923 -0.03(-0.45%)
Jul 25, 2017 6.431 6.453 6.381 6.396 3,399,453 +0.10(+1.59%)
Jul 24, 2017 6.239 6.303 6.239 6.296 5,917,519 +0.10(+1.61%)
Jul 21, 2017 6.174 6.203 6.142 6.196 3,237,052 -0.05(-0.80%)
Jul 20, 2017 6.232 6.274 6.221 6.246 4,629,582 +0.06(+0.92%)
Jul 19, 2017 6.160 6.210 6.150 6.189 4,323,743 -0.02(-0.34%)
Jul 18, 2017 6.210 6.232 6.178 6.210 3,519,529 -0.04(-0.68%)
Jul 17, 2017 6.253 6.264 6.224 6.253 3,255,501 -0.06(-1.02%)
Jul 14, 2017 6.282 6.339 6.253 6.317 4,354,071 +0.04(+0.68%)
Jul 13, 2017 6.246 6.282 6.232 6.274 3,537,904 +0.10(+1.62%)
Jul 12, 2017 6.146 6.174 6.132 6.174 3,715,314 -0.03(-0.46%)
Jul 11, 2017 6.153 6.203 6.125 6.203 3,177,241 +0.06(+0.93%)
Jul 10, 2017 6.103 6.167 6.089 6.146 3,430,477 -0.01(-0.23%)
Jul 07, 2017 6.125 6.174 6.096 6.160 3,184,592 +0.02(+0.35%)
Jul 06, 2017 6.082 6.174 6.075 6.139 6,652,695 +0.04(+0.58%)
Jul 05, 2017 6.110 6.114 6.042 6.103 5,346,119 +0.02(+0.35%)
Jul 03, 2017 6.053 6.103 6.028 6.082 2,770,826 +0.11(+1.91%)
Jun 30, 2017 6.039 6.050 5.918 5.967 6,355,692 -0.11(-1.76%)
Jun 29, 2017 6.174 6.174 6.010 6.075 9,352,800 -0.02(-0.35%)
Jun 28, 2017 6.003 6.103 5.996 6.096 3,837,611 +0.11(+1.91%)
Jun 27, 2017 5.967 5.989 5.932 5.982 3,979,265 +0.12(+2.07%)
Jun 26, 2017 5.896 5.921 5.846 5.860 2,906,538 +0.07(+1.23%)
Jun 23, 2017 5.810 5.825 5.775 5.789 2,890,099 -0.01(-0.25%)
Jun 22, 2017 5.803 5.847 5.775 5.803 3,313,548 -0.01(-0.25%)
Jun 21, 2017 5.825 5.860 5.810 5.818 3,422,385 -0.01(-0.24%)
Jun 20, 2017 5.896 5.896 5.825 5.832 3,339,687 -0.10(-1.68%)
Jun 19, 2017 5.953 5.967 5.918 5.932 3,044,955 +0.06(+1.09%)
Jun 16, 2017 5.818 5.875 5.796 5.868 5,606,375 +0.05(+0.86%)
Jun 15, 2017 5.768 5.832 5.749 5.818 4,424,942 -0.07(-1.21%)
Jun 14, 2017 5.932 5.956 5.860 5.889 4,668,487 -0.09(-1.55%)
Jun 13, 2017 5.967 5.996 5.928 5.982 4,829,455 +0.11(+1.82%)
Jun 12, 2017 5.932 5.939 5.825 5.875 5,868,017 -0.07(-1.20%)
Jun 09, 2017 5.946 5.989 5.896 5.946 5,384,160 -0.04(-0.60%)
Jun 08, 2017 5.889 5.992 5.889 5.982 4,496,745 +0.06(+1.09%)
Jun 07, 2017 5.932 5.967 5.878 5.918 6,206,147 +0.14(+2.47%)
Jun 06, 2017 5.803 5.818 5.750 5.775 3,853,053 -0.08(-1.34%)
Jun 05, 2017 5.832 5.875 5.825 5.853 2,733,051 +0.01(+0.12%)
Jun 02, 2017 5.846 5.889 5.825 5.846 5,968,615 +0.02(+0.37%)
Jun 01, 2017 5.760 5.843 5.746 5.825 3,531,412 -0.04(-0.73%)
May 31, 2017 5.946 5.953 5.832 5.868 4,045,673 -0.02(-0.36%)
May 30, 2017 5.932 5.939 5.846 5.889 8,938,944 -0.08(-1.32%)
May 26, 2017 5.903 5.975 5.903 5.967 10,353,828 -0.04(-0.71%)
May 25, 2017 6.003 6.017 5.975 6.010 15,832,271 +0.02(+0.36%)
May 24, 2017 6.003 6.025 5.953 5.989 3,194,288 -0.01(-0.24%)
May 23, 2017 6.010 6.025 5.960 6.003 3,967,216 +0.12(+2.06%)
May 22, 2017 5.903 5.928 5.868 5.882 2,541,098 -0.05(-0.84%)
May 19, 2017 5.882 5.967 5.871 5.932 3,660,081 +0.16(+2.85%)
May 18, 2017 5.739 5.825 5.725 5.768 6,834,542 +0.01(+0.12%)
May 17, 2017 5.789 5.843 5.753 5.760 5,099,827 -0.16(-2.65%)
May 16, 2017 5.925 5.932 5.882 5.918 3,955,238 +0.09(+1.47%)
May 15, 2017 5.818 5.846 5.818 5.832 2,449,749 +0.05(+0.86%)
May 12, 2017 5.739 5.796 5.725 5.782 2,878,137 +0.02(+0.37%)
May 11, 2017 5.789 5.796 5.739 5.760 4,192,271 -0.12(-2.06%)
May 10, 2017 5.839 5.889 5.839 5.882 3,845,194 -0.03(-0.48%)
May 09, 2017 6.003 6.017 5.889 5.910 6,678,420 -0.14(-2.24%)
May 08, 2017 6.060 6.096 6.046 6.046 5,346,665 -0.16(-2.64%)
May 05, 2017 6.121 6.210 6.100 6.210 5,509,471 +0.19(+3.08%)
May 04, 2017 5.967 6.025 5.960 6.025 5,736,910 +0.15(+2.55%)
May 03, 2017 5.839 5.896 5.832 5.875 11,400,136 +0.06(+1.11%)
May 02, 2017 5.796 5.810 5.775 5.810 3,988,056 +0.06(+0.99%)
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.