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
2018-06-18 6.88 6.88 6.81 6.845 676,550
2018-06-15 6.87 6.965 6.87 6.93 184,488
2018-06-14 7.04 7.095 7.04 7.065 159,283
2018-06-13 7.20 7.20 7.155 7.185 166,040
2018-06-12 7.35 7.35 7.215 7.225 181,295
2018-06-11 7.22 7.32 7.215 7.315 126,224
2018-06-08 7.10 7.14 7.065 7.13 116,450
2018-06-07 7.19 7.205 7.105 7.145 341,044
2018-06-06 6.95 7.085 6.93 7.08 225,309
2018-06-05 6.96 7.01 6.885 6.92 160,365
2018-06-04 7.08 7.08 7.015 7.035 393,057
2018-06-01 7.00 7.025 6.93 6.98 369,662
2018-05-31 6.86 6.885 6.74 6.885 513,564
2018-05-30 6.87 6.915 6.805 6.895 427,153
2018-05-29 6.84 6.895 6.655 6.70 406,701
2018-05-25 7.16 7.235 7.12 7.235 210,486
2018-05-24 7.53 7.53 7.43 7.475 298,616
2018-05-23 7.49 7.595 7.49 7.575 241,515
2018-05-22 7.75 7.80 7.75 7.775 136,379
2018-05-21 7.67 7.67 7.615 7.645 78,530
2018-05-18 7.74 7.75 7.69 7.715 55,488
2018-05-17 7.86 7.885 7.845 7.855 69,886
2018-05-16 7.77 7.835 7.75 7.815 133,697
2018-05-15 7.96 7.975 7.88 7.955 77,891
2018-05-14 8.17 8.17 8.13 8.14 37,059
2018-05-11 8.17 8.18 8.145 8.145 42,417
2018-05-10 8.11 8.15 8.09 8.145 36,028
2018-05-09 8.02 8.085 8.015 8.07 31,814
2018-05-08 7.98 7.99 7.95 7.965 44,627
2018-05-07 8.05 8.08 8.03 8.035 58,169

» 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.