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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 5.753 5.753 5.703 5.711 9,367,536 -0.03(-0.50%)
Apr 27, 2017 5.711 5.810 5.689 5.739 11,438,212 -0.10(-1.71%)
Apr 26, 2017 5.889 5.903 5.832 5.839 5,334,802 -0.10(-1.68%)
Apr 25, 2017 5.953 5.982 5.903 5.939 4,908,805 +0.06(+0.97%)
Apr 24, 2017 5.853 5.903 5.850 5.882 7,960,187 +0.45(+8.28%)
Apr 21, 2017 5.425 5.446 5.396 5.432 3,695,823 +0.05(+0.93%)
Apr 20, 2017 5.432 5.446 5.382 5.382 3,938,294 +0.09(+1.75%)
Apr 19, 2017 5.296 5.339 5.282 5.289 2,907,052 +0.08(+1.51%)
Apr 18, 2017 5.197 5.218 5.154 5.211 2,891,357 -0.06(-1.08%)
Apr 17, 2017 5.232 5.282 5.225 5.268 3,249,979 +0.06(+1.23%)
Apr 13, 2017 5.197 5.232 5.175 5.204 2,995,802 -0.07(-1.35%)
Apr 12, 2017 5.275 5.289 5.254 5.275 2,532,035 -0.08(-1.47%)
Apr 11, 2017 5.346 5.357 5.289 5.354 2,719,148 +0.03(+0.54%)
Apr 10, 2017 5.318 5.346 5.311 5.325 3,139,336 -0.05(-0.93%)
Apr 07, 2017 5.375 5.396 5.361 5.375 2,105,642 -0.02(-0.40%)
Apr 06, 2017 5.389 5.439 5.382 5.396 2,978,907 +0.07(+1.34%)
Apr 05, 2017 5.396 5.418 5.325 5.325 3,706,717 +0.00(+0.00%)
Apr 04, 2017 5.289 5.332 5.264 5.325 3,047,888 +0.01(+0.13%)
Apr 03, 2017 5.339 5.354 5.247 5.318 3,621,172 -0.11(-2.10%)
Mar 31, 2017 5.396 5.461 5.389 5.432 2,364,033 +0.03(+0.54%)
Mar 30, 2017 5.375 5.431 5.354 5.403 4,106,556 -0.04(-0.64%)
Mar 29, 2017 5.396 5.445 5.368 5.438 3,637,228 -0.08(-1.40%)
Mar 28, 2017 5.501 5.536 5.483 5.515 3,317,054 +0.03(+0.51%)
Mar 27, 2017 5.431 5.494 5.410 5.487 4,851,968 +0.04(+0.77%)
Mar 24, 2017 5.410 5.452 5.410 5.445 4,729,774 +0.04(+0.65%)
Mar 23, 2017 5.424 5.452 5.392 5.410 4,041,640 +0.03(+0.52%)
Mar 22, 2017 5.417 5.462 5.378 5.382 4,657,631 +0.04(+0.66%)
Mar 21, 2017 5.452 5.466 5.333 5.347 5,199,925 +0.04(+0.66%)
Mar 20, 2017 5.333 5.375 5.298 5.312 2,592,562 +0.00(+0.00%)
Mar 17, 2017 5.354 5.368 5.305 5.312 4,285,995 -0.04(-0.66%)
Mar 16, 2017 5.291 5.347 5.270 5.347 5,994,764 +0.26(+5.10%)
Mar 15, 2017 5.109 5.130 5.074 5.088 3,834,364 +0.04(+0.69%)
Mar 14, 2017 5.109 5.109 5.045 5.052 2,939,215 -0.08(-1.64%)
Mar 13, 2017 5.123 5.151 5.123 5.137 4,156,797 -0.02(-0.41%)
Mar 10, 2017 5.088 5.182 5.081 5.158 4,848,866 +0.04(+0.68%)
Mar 09, 2017 5.095 5.130 5.049 5.123 6,656,451 +0.24(+4.88%)
Mar 08, 2017 4.947 4.961 4.884 4.884 3,991,819 -0.01(-0.14%)
Mar 07, 2017 4.835 4.905 4.835 4.891 11,469,496 -0.01(-0.29%)
Mar 06, 2017 4.884 4.912 4.877 4.905 6,055,275 -0.01(-0.28%)
Mar 03, 2017 4.842 4.933 4.835 4.919 6,799,319 +0.22(+4.78%)
Mar 02, 2017 4.723 4.737 4.688 4.695 4,306,928 -0.04(-0.74%)
Mar 01, 2017 4.667 4.751 4.667 4.730 4,985,069 +0.15(+3.21%)
Feb 28, 2017 4.590 4.618 4.569 4.583 2,289,274 -0.01(-0.15%)
Feb 27, 2017 4.548 4.590 4.548 4.590 2,418,342 +0.08(+1.71%)
Feb 24, 2017 4.485 4.527 4.478 4.513 3,251,556 -0.06(-1.38%)
Feb 23, 2017 4.590 4.590 4.541 4.576 4,073,557 -0.03(-0.61%)
Feb 22, 2017 4.527 4.604 4.513 4.604 5,280,525 -0.04(-0.76%)
Feb 21, 2017 4.625 4.653 4.611 4.639 3,110,928 -0.04(-0.75%)
Feb 17, 2017 4.674 4.674 4.674 0 -0.08(-1.62%)
Feb 16, 2017 4.730 4.751 4.704 4.751 3,055,155 -0.02(-0.44%)
Feb 15, 2017 4.751 4.793 4.744 4.772 4,142,534 +0.13(+2.71%)
Feb 14, 2017 4.604 4.660 4.600 4.646 4,606,846 +0.13(+2.79%)
Feb 13, 2017 4.506 4.534 4.499 4.520 2,800,145 +0.04(+0.78%)
Feb 10, 2017 4.443 4.492 4.443 4.485 3,670,873 -0.07(-1.54%)
Feb 09, 2017 4.506 4.562 4.499 4.555 5,251,486 +0.05(+1.09%)
Feb 08, 2017 4.499 4.534 4.444 4.506 5,490,001 -0.09(-1.98%)
Feb 07, 2017 4.597 4.611 4.569 4.597 2,498,903 +0.01(+0.15%)
Feb 06, 2017 4.611 4.630 4.588 4.590 4,892,273 -0.10(-2.09%)
Feb 03, 2017 4.674 4.702 4.660 4.688 3,384,663 +0.04(+0.75%)
Feb 02, 2017 4.618 4.667 4.611 4.653 6,217,422 +0.00(+0.00%)
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.