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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.264 6.264 6.264 0 -0.01(-0.23%)
Dec 28, 2017 6.279 6.304 6.256 6.279 2,851,288 -0.01(-0.12%)
Dec 27, 2017 6.301 6.312 6.264 6.286 2,332,476 -0.05(-0.81%)
Dec 26, 2017 6.338 6.367 6.323 6.338 1,318,760 +0.00(+0.00%)
Dec 22, 2017 6.330 6.360 6.301 6.338 2,315,212 -0.04(-0.69%)
Dec 21, 2017 6.352 6.448 6.352 6.382 3,640,015 +0.05(+0.81%)
Dec 20, 2017 6.330 6.374 6.323 6.330 2,689,014 +0.00(+0.00%)
Dec 19, 2017 6.338 6.349 6.308 6.330 2,244,270 +0.05(+0.82%)
Dec 18, 2017 6.264 6.315 6.264 6.279 2,408,211 +0.11(+1.79%)
Dec 15, 2017 6.212 6.212 6.161 6.168 3,103,763 +0.00(+0.00%)
Dec 14, 2017 6.234 6.253 6.161 6.168 2,470,270 -0.05(-0.83%)
Dec 13, 2017 6.249 6.256 6.212 6.220 2,910,933 -0.02(-0.35%)
Dec 12, 2017 6.228 6.264 6.190 6.242 17,635,280 -0.04(-0.70%)
Dec 11, 2017 6.286 6.297 6.271 6.286 1,899,857 +0.03(+0.47%)
Dec 08, 2017 6.315 6.323 6.249 6.256 2,208,925 +0.03(+0.47%)
Dec 07, 2017 6.183 6.249 6.179 6.227 2,574,651 +0.08(+1.32%)
Dec 06, 2017 6.161 6.183 6.131 6.146 3,118,317 -0.09(-1.42%)
Dec 05, 2017 6.279 6.308 6.227 6.234 2,151,059 -0.02(-0.35%)
Dec 04, 2017 6.279 6.279 6.227 6.256 2,147,821 +0.00(+0.00%)
Dec 01, 2017 6.264 6.279 6.205 6.256 3,936,004 -0.05(-0.82%)
Nov 30, 2017 6.382 6.389 6.301 6.308 3,736,638 -0.05(-0.81%)
Nov 29, 2017 6.338 6.393 6.333 6.360 2,797,400 +0.07(+1.05%)
Nov 28, 2017 6.234 6.308 6.205 6.293 2,459,255 +0.07(+1.07%)
Nov 27, 2017 6.242 6.286 6.220 6.227 1,616,572 -0.05(-0.82%)
Nov 24, 2017 6.264 6.279 6.256 6.279 1,151,774 +0.12(+1.91%)
Nov 22, 2017 6.183 6.190 6.124 6.161 2,293,495 +0.07(+1.21%)
Nov 21, 2017 6.094 6.116 6.080 6.087 2,697,244 -0.07(-1.20%)
Nov 20, 2017 6.183 6.183 6.136 6.161 2,362,134 -0.13(-1.99%)
Nov 17, 2017 6.249 6.286 6.242 6.286 4,024,968 -0.01(-0.12%)
Nov 16, 2017 6.308 6.315 6.271 6.293 2,042,964 +0.06(+0.95%)
Nov 15, 2017 6.168 6.279 6.161 6.234 3,752,885 +0.08(+1.32%)
Nov 14, 2017 6.153 6.168 6.124 6.153 2,511,762 +0.01(+0.24%)
Nov 13, 2017 6.087 6.153 6.087 6.139 2,628,934 +0.00(+0.00%)
Nov 10, 2017 6.175 6.205 6.131 6.139 2,398,805 -0.01(-0.24%)
Nov 09, 2017 6.183 6.205 6.102 6.153 3,214,765 -0.01(-0.12%)
Nov 08, 2017 6.131 6.183 6.116 6.161 2,533,299 +0.03(+0.48%)
Nov 07, 2017 6.227 6.227 6.124 6.131 3,061,028 -0.11(-1.77%)
Nov 06, 2017 6.183 6.245 6.183 6.242 2,989,557 -0.03(-0.47%)
Nov 03, 2017 6.264 6.279 6.229 6.271 2,610,289 -0.15(-2.30%)
Nov 02, 2017 6.374 6.426 6.349 6.419 2,842,663 +0.01(+0.23%)
Nov 01, 2017 6.397 6.419 6.367 6.404 4,276,065 -0.04(-0.57%)
Oct 31, 2017 6.426 6.463 6.419 6.441 2,992,026 +0.10(+1.51%)
Oct 30, 2017 6.323 6.367 6.301 6.345 4,053,063 +0.21(+3.49%)
Oct 27, 2017 6.109 6.153 6.065 6.131 6,286,779 -0.21(-3.26%)
Oct 26, 2017 6.455 6.478 6.323 6.338 7,155,702 +0.02(+0.35%)
Oct 25, 2017 6.338 6.352 6.286 6.315 4,633,374 +0.02(+0.35%)
Oct 24, 2017 6.264 6.323 6.256 6.293 3,741,166 +0.10(+1.55%)
Oct 23, 2017 6.242 6.256 6.183 6.198 4,542,055 -0.12(-1.87%)
Oct 20, 2017 6.404 6.419 6.308 6.315 6,691,665 +0.03(+0.47%)
Oct 19, 2017 6.293 6.315 6.271 6.286 3,728,658 -0.03(-0.47%)
Oct 18, 2017 6.279 6.320 6.279 6.315 2,765,378 +0.05(+0.82%)
Oct 17, 2017 6.286 6.315 6.245 6.264 1,818,901 -0.01(-0.12%)
Oct 16, 2017 6.293 6.301 6.238 6.271 2,034,894 -0.13(-1.96%)
Oct 13, 2017 6.411 6.433 6.389 6.397 2,006,223 -0.01(-0.12%)
Oct 12, 2017 6.404 6.433 6.382 6.404 2,305,327 -0.03(-0.46%)
Oct 11, 2017 6.404 6.441 6.397 6.433 2,004,678 +0.00(+0.00%)
Oct 10, 2017 6.220 6.433 6.212 6.433 10,193,160 +0.20(+3.19%)
Oct 09, 2017 6.301 6.308 6.212 6.234 3,697,003 -0.06(-0.94%)
Oct 06, 2017 6.315 6.345 6.279 6.293 3,807,024 +0.02(+0.35%)
Oct 05, 2017 6.220 6.400 6.212 6.271 5,005,216 +0.13(+2.11%)
Oct 04, 2017 6.185 6.193 6.127 6.142 4,227,808 -0.23(-3.65%)
Oct 03, 2017 6.316 6.374 6.302 6.374 2,674,532 +0.06(+0.92%)
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.