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 (%)
Jul 31, 2018 5.546 5.557 5.493 5.508 2,360,092 +0.02(+0.41%)
Jul 30, 2018 5.440 5.504 5.440 5.485 3,167,884 +0.07(+1.25%)
Jul 27, 2018 5.402 5.440 5.387 5.418 5,971,147 +0.10(+1.84%)
Jul 26, 2018 5.365 5.376 5.312 5.319 3,274,229 -0.04(-0.70%)
Jul 25, 2018 5.327 5.357 5.289 5.357 4,705,596 -0.03(-0.56%)
Jul 24, 2018 5.410 5.440 5.380 5.387 4,004,134 +0.09(+1.71%)
Jul 23, 2018 5.289 5.319 5.282 5.297 3,945,236 +0.04(+0.72%)
Jul 20, 2018 5.244 5.271 5.221 5.259 4,045,926 +0.04(+0.72%)
Jul 19, 2018 5.199 5.236 5.176 5.221 9,871,850 -0.02(-0.43%)
Jul 18, 2018 5.184 5.267 5.176 5.244 11,299,147 +0.08(+1.46%)
Jul 17, 2018 5.244 5.252 5.131 5.169 41,591,084 -0.15(-2.84%)
Jul 16, 2018 5.304 5.342 5.285 5.319 2,772,355 +0.02(+0.43%)
Jul 13, 2018 5.282 5.312 5.259 5.297 2,930,475 -0.06(-1.13%)
Jul 12, 2018 5.342 5.357 5.319 5.357 2,538,967 +0.03(+0.57%)
Jul 11, 2018 5.372 5.395 5.297 5.327 3,823,777 -0.17(-3.15%)
Jul 10, 2018 5.478 5.501 5.441 5.501 2,924,873 -0.14(-2.41%)
Jul 09, 2018 5.629 5.659 5.614 5.636 3,407,238 +0.03(+0.54%)
Jul 06, 2018 5.576 5.629 5.568 5.606 2,662,779 +0.05(+0.81%)
Jul 05, 2018 5.553 5.573 5.531 5.561 5,816,585 +0.32(+6.04%)
Jul 03, 2018 5.244 5.244 5.244 0 +0.05(+0.87%)
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.