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

10.93 +0.39 (+3.65%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.260 6.267 6.181 6.188 3,809,176 -0.05(-0.81%)
Nov 29, 2017 6.217 6.271 6.212 6.239 2,851,705 +0.07(+1.05%)
Nov 28, 2017 6.116 6.188 6.087 6.174 2,506,996 +0.07(+1.07%)
Nov 27, 2017 6.123 6.166 6.101 6.108 1,647,955 -0.05(-0.82%)
Nov 24, 2017 6.145 6.159 6.137 6.159 1,174,133 +0.12(+1.91%)
Nov 22, 2017 6.065 6.072 6.007 6.043 2,338,018 +0.07(+1.21%)
Nov 21, 2017 5.978 6.000 5.964 5.971 2,749,605 -0.07(-1.20%)
Nov 20, 2017 6.065 6.065 6.019 6.043 2,407,990 -0.12(-1.99%)
Nov 17, 2017 6.130 6.166 6.123 6.166 4,103,104 -0.01(-0.12%)
Nov 16, 2017 6.188 6.195 6.152 6.174 2,082,623 +0.06(+0.95%)
Nov 15, 2017 6.051 6.159 6.043 6.116 3,825,739 +0.08(+1.32%)
Nov 14, 2017 6.036 6.051 6.007 6.036 2,560,523 +0.01(+0.24%)
Nov 13, 2017 5.971 6.036 5.971 6.022 2,679,969 +0.00(+0.00%)
Nov 10, 2017 6.058 6.087 6.014 6.022 2,445,373 -0.01(-0.24%)
Nov 09, 2017 6.065 6.087 5.986 6.036 3,277,172 -0.01(-0.12%)
Nov 08, 2017 6.014 6.065 6.000 6.043 2,582,477 +0.03(+0.48%)
Nov 07, 2017 6.108 6.108 6.007 6.014 3,120,451 -0.11(-1.77%)
Nov 06, 2017 6.065 6.127 6.065 6.123 3,047,592 -0.03(-0.47%)
Nov 03, 2017 6.145 6.159 6.111 6.152 2,660,962 -0.14(-2.30%)
Nov 02, 2017 6.253 6.304 6.228 6.296 2,897,846 +0.01(+0.23%)
Nov 01, 2017 6.275 6.296 6.246 6.282 4,359,075 -0.04(-0.57%)
Oct 31, 2017 6.304 6.340 6.296 6.318 3,050,110 +0.09(+1.51%)
Oct 30, 2017 6.202 6.246 6.181 6.224 4,131,744 +0.21(+3.49%)
Oct 27, 2017 5.993 6.036 5.949 6.014 6,408,823 -0.20(-3.26%)
Oct 26, 2017 6.333 6.354 6.202 6.217 7,294,614 +0.02(+0.35%)
Oct 25, 2017 6.217 6.231 6.166 6.195 4,723,320 +0.02(+0.35%)
Oct 24, 2017 6.145 6.202 6.137 6.174 3,813,793 +0.09(+1.55%)
Oct 23, 2017 6.123 6.137 6.065 6.080 4,630,229 -0.12(-1.87%)
Oct 20, 2017 6.282 6.296 6.188 6.195 6,821,569 +0.03(+0.47%)
Oct 19, 2017 6.174 6.195 6.152 6.166 3,801,041 -0.03(-0.47%)
Oct 18, 2017 6.159 6.200 6.159 6.195 2,819,062 +0.05(+0.82%)
Oct 17, 2017 6.166 6.195 6.127 6.145 1,854,211 -0.01(-0.12%)
Oct 16, 2017 6.174 6.181 6.119 6.152 2,074,397 -0.12(-1.96%)
Oct 13, 2017 6.289 6.311 6.267 6.275 2,045,170 -0.01(-0.12%)
Oct 12, 2017 6.282 6.311 6.260 6.282 2,350,079 -0.03(-0.46%)
Oct 11, 2017 6.282 6.318 6.275 6.311 2,043,594 +0.00(+0.00%)
Oct 10, 2017 6.101 6.311 6.094 6.311 10,391,037 +0.20(+3.19%)
Oct 09, 2017 6.181 6.188 6.094 6.116 3,768,772 -0.06(-0.94%)
Oct 06, 2017 6.195 6.224 6.159 6.174 3,880,928 +0.02(+0.35%)
Oct 05, 2017 6.101 6.278 6.094 6.152 5,102,380 +0.13(+2.11%)
Oct 04, 2017 6.067 6.075 6.010 6.025 4,309,902 -0.23(-3.65%)
Oct 03, 2017 6.196 6.253 6.182 6.253 2,726,465 +0.06(+0.92%)
Oct 02, 2017 6.160 6.203 6.146 6.196 3,501,307 -0.17(-2.69%)
Sep 29, 2017 6.317 6.381 6.317 6.367 3,332,102 +0.08(+1.25%)
Sep 28, 2017 6.289 6.303 6.253 6.289 2,807,803 -0.01(-0.23%)
Sep 27, 2017 6.317 6.324 6.285 6.303 3,416,103 +0.12(+1.96%)
Sep 26, 2017 6.217 6.221 6.164 6.182 2,563,716 -0.04(-0.57%)
Sep 25, 2017 6.282 6.289 6.189 6.217 13,554,528 -0.20(-3.11%)
Sep 22, 2017 6.410 6.429 6.403 6.417 1,806,784 +0.01(+0.22%)
Sep 21, 2017 6.403 6.421 6.374 6.403 2,169,931 +0.06(+0.90%)
Sep 20, 2017 6.317 6.360 6.285 6.346 5,194,822 -0.05(-0.78%)
Sep 19, 2017 6.360 6.403 6.357 6.396 4,633,445 +0.08(+1.24%)
Sep 18, 2017 6.332 6.353 6.310 6.317 7,497,767 +0.04(+0.68%)
Sep 15, 2017 6.282 6.300 6.260 6.274 7,221,577 -0.04(-0.68%)
Sep 14, 2017 6.296 6.324 6.285 6.317 5,954,670 +0.01(+0.11%)
Sep 13, 2017 6.353 6.374 6.299 6.310 3,769,405 -0.05(-0.79%)
Sep 12, 2017 6.324 6.360 6.310 6.360 5,921,419 +0.04(+0.68%)
Sep 11, 2017 6.253 6.339 6.253 6.317 2,753,387 +0.16(+2.55%)
Sep 08, 2017 6.196 6.221 6.160 6.160 4,557,967 -0.03(-0.46%)
Sep 07, 2017 6.239 6.249 6.164 6.189 5,735,665 -0.01(-0.12%)
Sep 06, 2017 6.167 6.224 6.160 6.196 3,228,804 +0.06(+1.05%)
Sep 05, 2017 6.196 6.203 6.110 6.132 5,127,996 -0.20(-3.16%)
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.