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
2018-12-11 5.19 5.19 4.995 5.025 926,774
2018-12-10 5.26 5.26 5.16 5.195 370,017
2018-12-07 5.38 5.405 5.285 5.315 282,094
2018-12-06 5.33 5.405 5.29 5.405 350,102
2018-12-04 5.69 5.69 5.43 5.43 279,751
2018-12-03 5.74 5.785 5.725 5.745 250,472
2018-11-30 5.64 5.67 5.615 5.64 219,295
2018-11-29 5.68 5.70 5.605 5.635 259,878
2018-11-28 5.61 5.715 5.565 5.715 316,950
2018-11-27 5.50 5.555 5.465 5.515 313,425
2018-11-26 5.72 5.755 5.68 5.695 282,762
2018-11-23 5.535 5.55 5.525 5.53 125,810
2018-11-21 5.60 5.605 5.535 5.545 198,097
2018-11-20 5.51 5.51 5.44 5.445 360,102
2018-11-19 5.61 5.63 5.555 5.585 199,792
2018-11-16 5.61 5.62 5.565 5.585 222,777
2018-11-15 5.56 5.68 5.56 5.645 257,051
2018-11-14 5.60 5.65 5.51 5.605 172,906
2018-11-13 5.58 5.63 5.55 5.585 268,907
2018-11-12 5.625 5.625 5.455 5.455 555,853
2018-11-09 5.55 5.77 5.535 5.765 873,612
2018-11-08 5.96 5.98 5.76 5.775 384,417
2018-11-07 6.01 6.02 5.98 6.00 305,223
2018-11-06 5.87 6.03 5.85 6.03 462,446
2018-11-05 5.95 5.96 5.87 5.89 204,115
2018-11-02 5.905 5.905 5.855 5.895 359,442
2018-11-01 5.71 5.75 5.685 5.75 252,172
2018-10-31 5.505 5.535 5.475 5.475 273,636
2018-10-30 5.67 5.67 5.585 5.625 225,311
2018-10-29 5.84 5.87 5.725 5.745 300,671

» 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.