Skip to main content

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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.946 5.953 5.832 5.868 4,045,673 -0.02(-0.36%)
May 30, 2017 5.932 5.939 5.846 5.889 8,938,944 -0.08(-1.32%)
May 26, 2017 5.903 5.975 5.903 5.967 10,353,828 -0.04(-0.71%)
May 25, 2017 6.003 6.017 5.975 6.010 15,832,271 +0.02(+0.36%)
May 24, 2017 6.003 6.025 5.953 5.989 3,194,288 -0.01(-0.24%)
May 23, 2017 6.010 6.025 5.960 6.003 3,967,216 +0.12(+2.06%)
May 22, 2017 5.903 5.928 5.868 5.882 2,541,098 -0.05(-0.84%)
May 19, 2017 5.882 5.967 5.871 5.932 3,660,081 +0.16(+2.85%)
May 18, 2017 5.739 5.825 5.725 5.768 6,834,542 +0.01(+0.12%)
May 17, 2017 5.789 5.843 5.753 5.760 5,099,827 -0.16(-2.65%)
May 16, 2017 5.925 5.932 5.882 5.918 3,955,238 +0.09(+1.47%)
May 15, 2017 5.818 5.846 5.818 5.832 2,449,749 +0.05(+0.86%)
May 12, 2017 5.739 5.796 5.725 5.782 2,878,137 +0.02(+0.37%)
May 11, 2017 5.789 5.796 5.739 5.760 4,192,271 -0.12(-2.06%)
May 10, 2017 5.839 5.889 5.839 5.882 3,845,194 -0.03(-0.48%)
May 09, 2017 6.003 6.017 5.889 5.910 6,678,420 -0.14(-2.24%)
May 08, 2017 6.060 6.096 6.046 6.046 5,346,665 -0.16(-2.64%)
May 05, 2017 6.121 6.210 6.100 6.210 5,509,471 +0.19(+3.08%)
May 04, 2017 5.967 6.025 5.960 6.025 5,736,910 +0.15(+2.55%)
May 03, 2017 5.839 5.896 5.832 5.875 11,400,136 +0.06(+1.11%)
May 02, 2017 5.796 5.810 5.775 5.810 3,988,056 +0.06(+0.99%)
May 01, 2017 5.760 5.768 5.725 5.753 4,144,038 +0.04(+0.75%)
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%)
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.