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

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.786 4.793 4.748 4.772 3,947,023 +0.04(+0.74%)
Jan 30, 2017 4.737 4.744 4.709 4.737 4,648,593 -0.04(-0.88%)
Jan 27, 2017 4.765 4.793 4.748 4.779 2,250,901 -0.01(-0.29%)
Jan 26, 2017 4.807 4.835 4.786 4.793 3,912,319 -0.10(-2.01%)
Jan 25, 2017 4.870 4.919 4.856 4.891 10,254,211 +0.15(+3.25%)
Jan 24, 2017 4.709 4.765 4.695 4.737 4,019,222 +0.12(+2.58%)
Jan 23, 2017 4.583 4.632 4.565 4.618 4,320,047 +0.02(+0.46%)
Jan 20, 2017 4.583 4.618 4.569 4.597 2,548,789 +0.01(+0.31%)
Jan 19, 2017 4.604 4.611 4.548 4.583 3,159,826 -0.01(-0.15%)
Jan 18, 2017 4.597 4.614 4.562 4.590 2,847,192 +0.00(+0.00%)
Jan 17, 2017 4.618 4.632 4.590 4.590 3,278,392 -0.06(-1.21%)
Jan 13, 2017 4.646 4.646 4.646 0 +0.05(+1.07%)
Jan 12, 2017 4.618 4.629 4.569 4.597 4,210,406 +0.01(+0.15%)
Jan 11, 2017 4.541 4.590 4.506 4.590 5,560,347 -0.13(-2.67%)
Jan 10, 2017 4.730 4.755 4.716 4.716 5,247,502 -0.08(-1.61%)
Jan 09, 2017 4.772 4.814 4.744 4.793 4,691,975 -0.03(-0.67%)
Jan 06, 2017 4.791 4.839 4.777 4.825 3,521,886 +0.01(+0.29%)
Jan 05, 2017 4.777 4.819 4.770 4.812 3,309,298 +0.06(+1.31%)
Jan 04, 2017 4.756 4.760 4.673 4.749 10,384,153 -0.03(-0.58%)
Jan 03, 2017 4.770 4.801 4.729 4.777 4,429,523 +0.09(+1.92%)
Dec 30, 2016 4.687 4.687 4.687 0 +0.06(+1.35%)
Dec 29, 2016 4.604 4.639 4.604 4.625 2,027,643 +0.01(+0.30%)
Dec 28, 2016 4.604 4.625 4.597 4.611 3,022,496 -0.06(-1.33%)
Dec 27, 2016 4.659 4.677 4.652 4.673 2,310,625 -0.01(-0.15%)
Dec 23, 2016 4.680 4.680 4.680 0 +0.01(+0.30%)
Dec 22, 2016 4.666 4.677 4.639 4.666 2,932,404 +0.00(+0.00%)
Dec 21, 2016 4.625 4.673 4.611 4.666 3,435,623 -0.04(-0.88%)
Dec 20, 2016 4.687 4.715 4.673 4.708 3,587,653 +0.05(+1.04%)
Dec 19, 2016 4.680 4.694 4.645 4.659 4,085,226 -0.05(-1.03%)
Dec 16, 2016 4.735 4.756 4.701 4.708 3,582,877 +0.00(+0.00%)
Dec 15, 2016 4.673 4.735 4.666 4.708 4,213,888 +0.07(+1.49%)
Dec 14, 2016 4.722 4.749 4.621 4.639 6,304,108 -0.12(-2.47%)
Dec 13, 2016 4.756 4.777 4.742 4.756 5,817,535 +0.09(+1.93%)
Dec 12, 2016 4.722 4.722 4.647 4.666 3,613,063 -0.03(-0.74%)
Dec 09, 2016 4.673 4.701 4.645 4.701 3,912,428 -0.07(-1.45%)
Dec 08, 2016 4.749 4.791 4.722 4.770 6,691,677 +0.10(+2.07%)
Dec 07, 2016 4.597 4.687 4.576 4.673 7,495,013 +0.08(+1.66%)
Dec 06, 2016 4.479 4.604 4.465 4.597 5,513,061 +0.21(+4.90%)
Dec 05, 2016 4.306 4.382 4.301 4.382 5,009,095 +0.12(+2.76%)
Dec 02, 2016 4.279 4.299 4.251 4.265 5,662,285 -0.05(-1.12%)
Dec 01, 2016 4.320 4.348 4.296 4.313 5,175,457 +0.05(+1.14%)
Nov 30, 2016 4.258 4.306 4.251 4.265 4,000,622 +0.01(+0.16%)
Nov 29, 2016 4.237 4.279 4.209 4.258 4,291,759 +0.07(+1.65%)
Nov 28, 2016 4.230 4.244 4.182 4.189 5,685,623 -0.07(-1.63%)
Nov 25, 2016 4.237 4.265 4.223 4.258 2,611,882 -0.05(-1.13%)
Nov 23, 2016 4.306 4.306 4.306 0 -0.05(-1.11%)
Nov 22, 2016 4.355 4.362 4.313 4.355 4,538,424 +0.02(+0.48%)
Nov 21, 2016 4.299 4.341 4.285 4.334 3,770,922 +0.04(+0.97%)
Nov 18, 2016 4.341 4.351 4.272 4.292 13,949,163 -0.16(-3.58%)
Nov 17, 2016 4.452 4.483 4.410 4.452 5,336,133 -0.02(-0.46%)
Nov 16, 2016 4.445 4.497 4.403 4.472 14,979,101 -0.03(-0.77%)
Nov 15, 2016 4.417 4.521 4.382 4.507 10,032,525 +0.09(+2.04%)
Nov 14, 2016 4.382 4.445 4.382 4.417 11,201,540 -0.06(-1.39%)
Nov 11, 2016 4.465 4.490 4.424 4.479 6,846,737 -0.15(-3.29%)
Nov 10, 2016 4.611 4.659 4.517 4.632 20,017,720 -0.04(-0.89%)
Nov 09, 2016 4.562 4.694 4.549 4.673 16,240,106 -0.31(-6.25%)
Nov 08, 2016 4.922 4.992 4.895 4.985 4,658,113 +0.08(+1.69%)
Nov 07, 2016 4.895 4.915 4.881 4.902 3,003,061 +0.17(+3.51%)
Nov 04, 2016 4.749 4.794 4.715 4.735 3,477,876 -0.08(-1.58%)
Nov 03, 2016 4.812 4.853 4.791 4.812 3,211,913 +0.04(+0.87%)
Nov 02, 2016 4.846 4.853 4.735 4.770 5,170,507 -0.15(-2.96%)
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.