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

11.29 -0.10 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.212 6.212 6.116 6.131 8,147,044 -0.07(-1.19%)
Feb 27, 2018 6.286 6.293 6.198 6.205 9,170,380 -0.13(-2.09%)
Feb 26, 2018 6.264 6.345 6.234 6.338 14,501,851 +0.09(+1.42%)
Feb 23, 2018 6.264 6.271 6.220 6.249 22,379,518 -0.01(-0.12%)
Feb 22, 2018 6.242 6.256 16,840,710 -0.01(-0.24%)
Feb 21, 2018 6.338 6.345 6.271 6.271 13,127,267 -0.09(-1.39%)
Feb 20, 2018 6.426 6.441 6.345 6.360 7,139,843 -0.11(-1.71%)
Feb 16, 2018 6.470 6.470 6.470 0 -0.01(-0.11%)
Feb 15, 2018 6.492 6.500 6.433 6.478 3,016,365 -0.01(-0.11%)
Feb 14, 2018 6.301 6.485 6.293 6.485 4,442,338 +0.10(+1.50%)
Feb 13, 2018 6.389 3,340,569 -0.06(-0.91%)
Feb 12, 2018 6.389 6.500 6.374 6.448 4,626,501 +0.10(+1.63%)
Feb 09, 2018 6.352 6.397 6.161 6.345 11,687,848 +0.00(+0.00%)
Feb 08, 2018 6.514 6.518 6.338 6.345 7,268,865 -0.16(-2.49%)
Feb 07, 2018 6.522 6.588 6.485 6.507 5,924,481 -0.10(-1.56%)
Feb 06, 2018 6.448 6.610 6.433 6.610 9,283,341 +0.08(+1.18%)
Feb 05, 2018 6.632 6.684 6.404 6.533 12,003,958 -0.17(-2.58%)
Feb 02, 2018 6.772 6.780 6.691 6.706 4,424,733 -0.18(-2.67%)
Feb 01, 2018 6.853 6.905 6.824 6.890 4,624,578 -0.03(-0.43%)
Jan 31, 2018 6.927 6.949 6.905 6.920 4,241,785 +0.00(+0.00%)
Jan 30, 2018 6.927 6.949 6.898 6.920 4,006,571 -0.09(-1.26%)
Jan 29, 2018 6.949 7.008 6.942 7.008 3,477,783 -0.02(-0.31%)
Jan 26, 2018 6.979 7.030 6.975 7.030 2,263,728 +0.06(+0.85%)
Jan 25, 2018 6.957 7.012 6.923 6.971 4,281,892 +0.12(+1.72%)
Jan 24, 2018 6.839 6.883 6.819 6.853 3,959,825 +0.04(+0.65%)
Jan 23, 2018 6.802 6.817 6.772 6.809 2,735,357 -0.01(-0.22%)
Jan 22, 2018 6.787 6.831 6.758 6.824 3,107,536 +0.12(+1.76%)
Jan 19, 2018 6.669 6.713 6.643 6.706 3,038,287 +0.01(+0.11%)
Jan 18, 2018 6.677 6.706 6.632 6.699 3,474,706 -0.01(-0.11%)
Jan 17, 2018 6.677 6.728 6.614 6.706 3,193,631 -0.04(-0.55%)
Jan 16, 2018 6.736 6.754 6.728 6.743 5,115,018 +0.04(+0.55%)
Jan 12, 2018 6.706 6.706 6.706 0 +0.15(+2.25%)
Jan 11, 2018 6.551 6.573 6.522 6.559 2,947,684 +0.06(+0.91%)
Jan 10, 2018 6.478 6.500 3,725,211 +0.10(+1.61%)
Jan 09, 2018 6.374 6.411 6.345 6.397 2,893,166 +0.01(+0.12%)
Jan 08, 2018 6.389 6.404 6.374 6.389 2,548,933 -0.07(-1.14%)
Jan 05, 2018 6.411 6.463 6.382 6.463 2,812,338 +0.07(+1.04%)
Jan 04, 2018 6.397 6.459 6.389 6.397 3,711,336 +0.10(+1.64%)
Jan 03, 2018 6.256 6.301 6.238 6.293 2,782,634 +0.00(+0.00%)
Jan 02, 2018 6.279 6.301 6.256 6.293 2,881,065 +0.03(+0.47%)
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%)
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.