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
2018-09-19 6.49 6.585 6.49 6.585 713,977
2018-09-18 6.41 6.455 6.40 6.435 183,936
2018-09-17 6.43 6.455 6.415 6.43 165,942
2018-09-14 6.30 6.36 6.285 6.305 718,915
2018-09-13 6.33 6.39 6.32 6.355 380,666
2018-09-12 5.99 6.075 5.99 6.055 166,711
2018-09-11 5.995 6.075 5.995 6.065 219,505
2018-09-10 6.08 6.08 6.015 6.025 189,416
2018-09-07 5.98 6.005 5.965 5.995 202,781
2018-09-06 6.14 6.16 6.05 6.075 223,728
2018-09-05 6.265 6.28 6.215 6.235 177,002
2018-09-04 6.14 6.235 6.115 6.225 345,842
2018-08-31 6.25 6.27 6.175 6.205 250,706
2018-08-30 6.27 6.27 6.225 6.235 198,154
2018-08-29 6.35 6.45 6.335 6.425 241,305
2018-08-28 6.46 6.46 6.365 6.375 167,745
2018-08-27 6.425 6.485 6.42 6.465 248,216
2018-08-24 6.40 6.415 6.36 6.365 255,786
2018-08-23 6.355 6.40 6.305 6.305 263,423
2018-08-22 6.40 6.425 6.365 6.375 291,477
2018-08-21 6.32 6.345 6.29 6.31 180,555
2018-08-20 6.17 6.21 6.155 6.16 147,130
2018-08-17 6.18 6.225 6.15 6.22 459,609
2018-08-16 6.20 6.27 6.17 6.175 807,716
2018-08-15 6.06 6.135 6.005 6.125 291,248
2018-08-14 6.14 6.21 6.105 6.195 370,297
2018-08-13 6.21 6.245 6.145 6.145 199,024
2018-08-10 6.42 6.445 6.36 6.395 475,674
2018-08-09 6.855 6.86 6.82 6.825 86,411
2018-08-08 6.92 6.965 6.90 6.955 55,209

» 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.