BANCO BILBAO VIZCAYA ARGENTARI SPONSORED ADR Historical Stock Price

Below is the stock price history for Banco Bilbao Vizcaya Argentari Sponsored Adr BBVA. Data is recorded each day for the historical open, high, low, close and volume. The Banco Bilbao Vizcaya Argentari Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Banco Bilbao Vizcaya Argentari Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-08 8.58 8.58 8.49 8.495 73,323
2017-12-07 8.39 8.47 8.39 8.45 85,690
2017-12-06 8.37 8.38 8.325 8.325 83,042
2017-12-05 8.51 8.555 8.455 8.465 108,924
2017-12-04 8.51 8.515 8.46 8.485 74,714
2017-12-01 8.50 8.515 8.44 8.495 133,240
2017-11-30 8.66 8.66 8.555 8.57 219,041
2017-11-29 8.62 8.675 8.60 8.625 148,027
2017-11-28 8.46 8.555 8.43 8.545 116,031
2017-11-27 8.48 8.525 8.445 8.445 78,296
2017-11-24 8.51 8.515 8.49 8.515 75,157
2017-11-22 8.39 8.40 8.31 8.355 84,602
2017-11-21 8.28 8.29 8.255 8.26 157,207
2017-11-20 8.40 8.40 8.335 8.365 75,165
2017-11-17 8.47 8.525 8.47 8.505 142,760
2017-11-16 8.56 8.56 8.515 8.545 93,658
2017-11-15 8.37 8.505 8.365 8.46 195,195
2017-11-14 8.35 8.365 8.32 8.355 113,103
2017-11-13 8.27 8.345 8.27 8.325 102,313
2017-11-10 8.40 8.41 8.325 8.345 83,691
2017-11-09 8.40 8.41 8.28 8.34 110,785
2017-11-08 8.32 8.39 8.31 8.365 99,737
2017-11-07 8.42 8.44 8.315 8.315 105,384
2017-11-06 8.41 8.47 8.395 8.46 145,598
2017-11-03 8.485 8.50 8.46 8.495 54,588
2017-11-02 8.635 8.715 8.62 8.715 75,834
2017-11-01 8.695 8.71 8.65 8.695 160,968
2017-10-31 8.72 8.77 8.715 8.75 118,052
2017-10-30 8.61 8.635 8.595 8.605 181,611
2017-10-27 8.30 8.34 8.25 8.325 302,239

» More Banco Bilbao Vizcaya Argentari Sponsored Adr Stock Price History

To see other companies like Banco Bilbao Vizcaya Argentari Sponsored Adr (BBVA), view our stock market today for news, and other data.