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 (%)
Aug 31, 2017 6.447 6.458 6.418 6.433 2,911,948 +0.05(+0.80%)
Aug 30, 2017 6.418 6.425 6.374 6.382 1,734,659 -0.06(-0.90%)
Aug 29, 2017 6.411 6.454 6.396 6.440 2,292,196 -0.04(-0.56%)
Aug 28, 2017 6.498 6.505 6.469 6.476 2,314,592 +0.00(+0.00%)
Aug 25, 2017 6.476 6.513 6.454 6.476 2,497,331 +0.03(+0.45%)
Aug 24, 2017 6.469 6.469 6.425 6.447 3,666,097 +0.06(+0.91%)
Aug 23, 2017 6.389 6.411 6.361 6.389 2,935,246 -0.08(-1.24%)
Aug 22, 2017 6.389 6.484 6.389 6.469 3,633,255 +0.09(+1.37%)
Aug 21, 2017 6.396 6.409 6.364 6.382 2,224,167 -0.01(-0.11%)
Aug 18, 2017 6.331 6.433 6.320 6.389 3,945,718 +0.05(+0.80%)
Aug 17, 2017 6.404 6.447 6.338 6.338 6,540,198 -0.19(-2.90%)
Aug 16, 2017 6.527 6.578 6.520 6.527 3,358,430 -0.01(-0.22%)
Aug 15, 2017 6.513 6.549 6.465 6.542 3,416,354 +0.04(+0.56%)
Aug 14, 2017 6.491 6.531 6.491 6.505 5,174,297 +0.11(+1.71%)
Aug 11, 2017 6.433 6.447 6.360 6.396 7,840,277 -0.03(-0.45%)
Aug 10, 2017 6.520 6.527 6.425 6.425 7,926,895 -0.20(-2.97%)
Aug 09, 2017 6.571 6.629 6.556 6.622 5,246,650 -0.10(-1.52%)
Aug 08, 2017 6.796 6.800 6.713 6.724 3,026,161 -0.02(-0.32%)
Aug 07, 2017 6.753 6.767 6.731 6.746 2,532,221 +0.02(+0.32%)
Aug 04, 2017 6.767 6.775 6.709 6.724 3,013,597 -0.01(-0.11%)
Aug 03, 2017 6.709 6.767 6.702 6.731 4,163,898 +0.04(+0.65%)
Aug 02, 2017 6.680 6.709 6.644 6.687 3,508,093 -0.01(-0.22%)
Aug 01, 2017 6.702 6.724 6.680 6.702 4,362,302 +0.09(+1.43%)
Jul 31, 2017 6.578 6.615 6.549 6.607 5,946,714 +0.01(+0.11%)
Jul 28, 2017 6.556 6.607 6.527 6.600 3,824,362 +0.04(+0.55%)
Jul 27, 2017 6.542 6.611 6.505 6.564 7,880,348 +0.07(+1.12%)
Jul 26, 2017 6.513 6.535 6.469 6.491 4,086,572 -0.03(-0.45%)
Jul 25, 2017 6.556 6.578 6.505 6.520 3,334,701 +0.10(+1.59%)
Jul 24, 2017 6.360 6.425 6.360 6.418 5,804,803 +0.10(+1.61%)
Jul 21, 2017 6.294 6.323 6.262 6.316 3,175,394 -0.05(-0.80%)
Jul 20, 2017 6.353 6.396 6.342 6.367 4,541,399 +0.06(+0.92%)
Jul 19, 2017 6.280 6.331 6.269 6.309 4,241,386 -0.02(-0.34%)
Jul 18, 2017 6.331 6.353 6.298 6.331 3,452,490 -0.04(-0.68%)
Jul 17, 2017 6.374 6.385 6.345 6.374 3,193,491 -0.07(-1.02%)
Jul 14, 2017 6.404 6.462 6.374 6.440 4,271,135 +0.04(+0.68%)
Jul 13, 2017 6.367 6.404 6.353 6.396 3,470,515 +0.10(+1.62%)
Jul 12, 2017 6.265 6.294 6.251 6.294 3,644,546 -0.03(-0.46%)
Jul 11, 2017 6.273 6.323 6.243 6.323 3,116,722 +0.06(+0.93%)
Jul 10, 2017 6.222 6.287 6.207 6.265 3,365,134 -0.01(-0.23%)
Jul 07, 2017 6.243 6.294 6.214 6.280 3,123,932 +0.02(+0.35%)
Jul 06, 2017 6.200 6.294 6.193 6.258 6,525,976 +0.04(+0.58%)
Jul 05, 2017 6.229 6.233 6.160 6.222 5,244,287 +0.02(+0.35%)
Jul 03, 2017 6.171 6.222 6.145 6.200 2,718,048 +0.12(+1.91%)
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%)
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.