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

10.92 +0.38 (+3.61%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.002 7.026 6.925 6.985 3,090,376 +0.02(+0.34%)
Oct 30, 2013 7.020 7.050 6.955 6.961 4,956,509 -0.14(-1.94%)
Oct 29, 2013 7.092 7.122 7.074 7.098 2,744,009 +0.04(+0.59%)
Oct 28, 2013 7.092 7.092 7.038 7.056 5,765,139 -0.13(-1.75%)
Oct 25, 2013 7.278 7.284 7.167 7.182 8,652,646 -0.22(-2.91%)
Oct 24, 2013 7.475 7.487 7.325 7.397 10,111,886 +0.11(+1.48%)
Oct 23, 2013 7.445 7.451 7.249 7.290 18,549,398 -0.31(-4.09%)
Oct 22, 2013 7.636 7.713 7.583 7.600 6,907,767 +0.01(+0.16%)
Oct 21, 2013 7.648 7.684 7.553 7.588 8,979,763 -0.05(-0.70%)
Oct 18, 2013 7.624 7.654 7.606 7.642 1,572,290 +0.07(+0.95%)
Oct 17, 2013 7.451 7.571 7.439 7.571 1,994,892 +0.08(+1.12%)
Oct 16, 2013 7.445 7.505 7.439 7.487 2,491,926 +0.19(+2.62%)
Oct 15, 2013 7.266 7.319 7.266 7.295 2,200,836 +0.01(+0.08%)
Oct 14, 2013 7.206 7.319 7.206 7.290 1,907,667 +0.04(+0.58%)
Oct 11, 2013 7.182 7.290 7.176 7.248 5,730,900 +0.04(+0.50%)
Oct 10, 2013 7.104 7.224 7.098 7.212 3,344,806 +0.27(+3.88%)
Oct 09, 2013 6.919 6.973 6.895 6.943 1,784,457 +0.13(+1.93%)
Oct 08, 2013 6.895 6.901 6.805 6.811 2,943,575 -0.13(-1.89%)
Oct 07, 2013 6.907 6.979 6.889 6.943 1,825,976 -0.03(-0.43%)
Oct 04, 2013 6.931 7.014 6.919 6.973 1,906,859 +0.11(+1.66%)
Oct 03, 2013 6.871 6.895 6.844 6.859 1,598,280 -0.10(-1.38%)
Oct 02, 2013 6.913 6.955 6.853 6.955 2,406,194 +0.11(+1.66%)
Oct 01, 2013 6.793 6.865 6.787 6.841 1,932,906 +0.16(+2.33%)
Sep 30, 2013 6.638 6.721 6.626 6.686 2,046,915 +0.00(+0.00%)
Sep 27, 2013 6.703 6.727 6.602 6.686 1,321,762 -0.02(-0.36%)
Sep 26, 2013 6.739 6.751 6.680 6.709 1,396,458 -0.04(-0.62%)
Sep 25, 2013 6.697 6.763 6.668 6.751 2,296,538 +0.14(+2.14%)
Sep 24, 2013 6.622 6.663 6.588 6.610 2,117,101 +0.02(+0.27%)
Sep 23, 2013 6.581 6.616 6.528 6.592 2,212,021 +0.00(+0.00%)
Sep 20, 2013 6.563 6.622 6.545 6.592 2,083,234 -0.02(-0.36%)
Sep 19, 2013 6.646 6.652 6.539 6.616 2,724,927 -0.04(-0.62%)
Sep 18, 2013 6.409 6.675 6.386 6.657 3,951,274 +0.33(+5.23%)
Sep 17, 2013 6.273 6.344 6.273 6.327 2,161,833 +0.04(+0.56%)
Sep 16, 2013 6.297 6.315 6.273 6.291 2,881,970 +0.04(+0.66%)
Sep 13, 2013 6.220 6.250 6.203 6.250 1,211,063 +0.03(+0.47%)
Sep 12, 2013 6.203 6.252 6.191 6.220 1,938,901 -0.01(-0.19%)
Sep 11, 2013 6.155 6.232 6.149 6.232 2,219,968 +0.11(+1.83%)
Sep 10, 2013 6.102 6.126 6.073 6.120 2,279,990 +0.13(+2.17%)
Sep 09, 2013 5.954 6.002 5.952 5.990 3,203,461 +0.07(+1.20%)
Sep 06, 2013 5.931 5.966 5.860 5.919 3,706,792 +0.04(+0.60%)
Sep 05, 2013 5.801 5.892 5.792 5.884 8,677,816 +0.01(+0.10%)
Sep 04, 2013 5.771 5.878 5.754 5.878 4,183,863 +0.09(+1.63%)
Sep 03, 2013 5.748 5.813 5.745 5.783 1,582,046 +0.12(+2.19%)
Aug 30, 2013 5.724 5.730 5.630 5.659 1,361,861 -0.08(-1.44%)
Aug 29, 2013 5.724 5.786 5.706 5.742 1,673,778 +0.02(+0.31%)
Aug 28, 2013 5.624 5.754 5.618 5.724 6,851,079 +0.03(+0.52%)
Aug 27, 2013 5.748 5.783 5.683 5.695 1,958,277 -0.22(-3.79%)
Aug 26, 2013 5.960 5.971 5.913 5.919 1,129,227 -0.12(-2.05%)
Aug 23, 2013 5.972 6.043 5.949 6.043 1,505,220 +0.12(+1.99%)
Aug 22, 2013 5.889 5.931 5.872 5.925 1,510,452 +0.16(+2.77%)
Aug 21, 2013 5.783 5.836 5.742 5.765 1,953,600 -0.10(-1.71%)
Aug 20, 2013 5.813 5.878 5.801 5.866 3,623,262 +0.01(+0.20%)
Aug 19, 2013 5.949 5.949 5.836 5.854 1,855,924 -0.19(-3.13%)
Aug 16, 2013 6.008 6.055 5.996 6.043 1,986,258 +0.12(+2.10%)
Aug 15, 2013 5.878 5.937 5.789 5.919 2,704,672 -0.04(-0.69%)
Aug 14, 2013 5.907 5.984 5.891 5.960 3,304,950 +0.05(+0.90%)
Aug 13, 2013 5.866 5.922 5.833 5.907 1,352,481 +0.06(+1.01%)
Aug 12, 2013 5.830 5.872 5.830 5.848 1,579,911 -0.06(-1.10%)
Aug 09, 2013 5.854 5.919 5.836 5.913 6,573,002 +0.14(+2.35%)
Aug 08, 2013 5.736 5.807 5.718 5.777 1,844,846 +0.12(+2.19%)
Aug 07, 2013 5.588 5.662 5.576 5.653 1,686,328 +0.05(+0.84%)
Aug 06, 2013 5.653 5.659 5.565 5.606 3,340,195 -0.04(-0.63%)
Aug 05, 2013 5.635 5.647 5.612 5.641 3,355,956 -0.05(-0.83%)
Aug 02, 2013 5.618 5.695 5.612 5.689 4,044,819 +0.05(+0.94%)
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.