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

11.95 +0.10 (+0.80%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 5.546 5.557 5.493 5.508 2,360,092 +0.02(+0.41%)
Jul 30, 2018 5.440 5.504 5.440 5.485 3,167,884 +0.07(+1.25%)
Jul 27, 2018 5.402 5.440 5.387 5.418 5,971,147 +0.10(+1.84%)
Jul 26, 2018 5.365 5.376 5.312 5.319 3,274,229 -0.04(-0.70%)
Jul 25, 2018 5.327 5.357 5.289 5.357 4,705,596 -0.03(-0.56%)
Jul 24, 2018 5.410 5.440 5.380 5.387 4,004,134 +0.09(+1.71%)
Jul 23, 2018 5.289 5.319 5.282 5.297 3,945,236 +0.04(+0.72%)
Jul 20, 2018 5.244 5.271 5.221 5.259 4,045,926 +0.04(+0.72%)
Jul 19, 2018 5.199 5.236 5.176 5.221 9,871,850 -0.02(-0.43%)
Jul 18, 2018 5.184 5.267 5.176 5.244 11,299,147 +0.08(+1.46%)
Jul 17, 2018 5.244 5.252 5.131 5.169 41,591,084 -0.15(-2.84%)
Jul 16, 2018 5.304 5.342 5.285 5.319 2,772,355 +0.02(+0.43%)
Jul 13, 2018 5.282 5.312 5.259 5.297 2,930,475 -0.06(-1.13%)
Jul 12, 2018 5.342 5.357 5.319 5.357 2,538,967 +0.03(+0.57%)
Jul 11, 2018 5.372 5.395 5.297 5.327 3,823,777 -0.17(-3.15%)
Jul 10, 2018 5.478 5.501 5.441 5.501 2,924,873 -0.14(-2.41%)
Jul 09, 2018 5.629 5.659 5.614 5.636 3,407,238 +0.03(+0.54%)
Jul 06, 2018 5.576 5.629 5.568 5.606 2,662,779 +0.05(+0.81%)
Jul 05, 2018 5.553 5.573 5.531 5.561 5,816,585 +0.32(+6.04%)
Jul 03, 2018 5.244 5.244 5.244 0 +0.05(+0.87%)
Jul 02, 2018 5.184 5.214 5.161 5.199 3,145,111 -0.08(-1.57%)
Jun 29, 2018 5.350 5.270 5.282 3,870,420 +0.10(+1.89%)
Jun 28, 2018 5.184 5.214 5.161 5.184 3,526,777 +0.05(+0.88%)
Jun 27, 2018 5.206 5.244 5.138 5.138 4,195,537 -0.15(-2.85%)
Jun 26, 2018 5.289 5.304 5.236 5.289 3,475,328 +0.05(+1.01%)
Jun 25, 2018 5.274 5.289 5.221 5.236 3,185,350 -0.04(-0.72%)
Jun 22, 2018 5.274 5.301 5.244 5.274 3,927,238 +0.08(+1.45%)
Jun 21, 2018 5.206 5.229 5.146 5.199 2,828,947 -0.05(-1.01%)
Jun 20, 2018 5.274 5.282 5.221 5.252 3,174,796 +0.04(+0.72%)
Jun 19, 2018 5.153 5.229 5.127 5.214 3,005,721 +0.05(+1.02%)
Jun 18, 2018 5.184 5.184 5.138 5.161 8,208,503 -0.08(-1.58%)
Jun 15, 2018 5.259 5.327 5.244 3,472,769 -0.08(-1.56%)
Jun 14, 2018 5.335 5.357 5.312 5.327 2,807,993 -0.08(-1.53%)
Jun 13, 2018 5.433 5.440 5.395 5.410 2,737,830 -0.05(-0.83%)
Jun 12, 2018 5.538 5.546 5.440 5.455 3,408,836 -0.05(-0.96%)
Jun 11, 2018 5.448 5.531 5.440 5.508 2,628,803 +0.14(+2.53%)
Jun 08, 2018 5.365 5.395 5.331 5.372 2,468,375 -0.02(-0.28%)
Jun 07, 2018 5.433 5.440 5.357 5.387 5,836,205 +0.03(+0.56%)
Jun 06, 2018 5.365 5.357 5,542,769 +0.14(+2.75%)
Jun 05, 2018 5.274 5.291 5.191 5.214 3,164,087 -0.09(-1.71%)
Jun 04, 2018 5.342 5.350 5.289 5.304 5,654,344 +0.04(+0.72%)
Jun 01, 2018 5.282 5.304 5.210 5.267 6,569,658 +0.08(+1.45%)
May 31, 2018 5.138 5.199 5.079 5.191 7,615,729 -0.01(-0.15%)
May 30, 2018 5.184 5.229 5.131 5.199 6,834,471 +0.15(+2.99%)
May 29, 2018 5.146 5.214 5.018 5.048 7,272,275 -0.41(-7.47%)
May 25, 2018 5.455 5.455 5.455 0 -0.19(-3.34%)
May 24, 2018 5.667 5.667 5.599 5.644 4,529,026 -0.07(-1.19%)
May 23, 2018 5.674 5.734 5.651 5.712 5,538,095 -0.15(-2.57%)
May 22, 2018 5.848 5.885 5.848 5.863 2,576,573 +0.09(+1.57%)
May 21, 2018 5.787 5.787 5.742 5.772 1,943,502 -0.05(-0.78%)
May 18, 2018 5.840 5.853 5.799 5.817 1,721,699 -0.12(-2.03%)
May 17, 2018 5.923 5.953 5.917 5.938 1,428,896 +0.05(+0.77%)
May 16, 2018 5.870 5.915 5.840 5.893 2,786,243 -0.11(-1.76%)
May 15, 2018 5.983 6.021 5.942 5.998 3,610,094 -0.14(-2.33%)
May 14, 2018 6.149 6.165 6.131 6.142 1,357,394 -0.01(-0.12%)
May 11, 2018 6.165 6.172 6.142 6.149 1,008,227 +0.00(+0.00%)
May 10, 2018 6.112 6.149 6.097 6.149 1,067,021 +0.07(+1.12%)
May 09, 2018 6.051 6.104 6.048 6.082 1,479,807 +0.07(+1.13%)
May 08, 2018 6.021 6.032 5.998 6.014 1,654,896 -0.05(-0.87%)
May 07, 2018 6.066 6.097 6.051 6.066 1,793,055 -0.01(-0.12%)
May 04, 2018 5.983 6.089 5.983 6.074 2,140,249 +0.06(+1.00%)
May 03, 2018 6.044 6.044 5.968 6.014 2,859,204 -0.05(-0.75%)
May 02, 2018 6.104 6.112 6.051 6.059 2,233,110 +0.05(+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.