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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.978 5.005 4.950 4.992 3,720,810 +0.02(+0.42%)
Oct 28, 2016 4.999 5.005 4.936 4.971 4,887,480 -0.01(-0.14%)
Oct 27, 2016 4.978 5.012 4.964 4.978 8,438,408 +0.16(+3.30%)
Oct 26, 2016 4.805 4.867 4.798 4.819 4,729,176 +0.06(+1.31%)
Oct 25, 2016 4.756 4.784 4.729 4.756 3,413,964 -0.06(-1.29%)
Oct 24, 2016 4.819 4.832 4.784 4.819 12,822,280 +0.12(+2.50%)
Oct 21, 2016 4.611 4.701 4.604 4.701 10,119,721 +0.00(+0.00%)
Oct 20, 2016 4.645 4.715 4.639 4.701 17,385,700 +0.12(+2.57%)
Oct 19, 2016 4.542 4.597 4.542 4.583 4,091,178 +0.08(+1.69%)
Oct 18, 2016 4.493 4.514 4.459 4.507 9,612,150 +0.14(+3.17%)
Oct 17, 2016 4.348 4.369 4.334 4.369 2,295,741 +0.05(+1.12%)
Oct 14, 2016 4.348 4.382 4.313 4.320 2,784,223 +0.08(+1.79%)
Oct 13, 2016 4.223 4.265 4.189 4.244 4,928,474 -0.07(-1.61%)
Oct 12, 2016 4.320 4.362 4.299 4.313 3,222,304 +0.01(+0.16%)
Oct 11, 2016 4.292 4.327 4.279 4.306 13,426,539 +0.08(+1.97%)
Oct 10, 2016 4.209 4.240 4.202 4.223 3,387,749 +0.01(+0.33%)
Oct 07, 2016 4.209 4.216 4.161 4.209 3,647,089 -0.03(-0.82%)
Oct 06, 2016 4.285 4.292 4.216 4.244 10,771,325 +0.02(+0.49%)
Oct 05, 2016 4.189 4.230 4.161 4.223 3,724,169 +0.12(+3.04%)
Oct 04, 2016 4.092 4.133 4.078 4.098 4,471,777 -0.02(-0.50%)
Oct 03, 2016 4.092 4.126 4.078 4.119 3,036,611 -0.01(-0.17%)
Sep 30, 2016 4.022 4.147 4.008 4.126 5,763,611 +0.14(+3.63%)
Sep 29, 2016 4.118 4.131 3.941 3.982 5,686,689 -0.16(-3.79%)
Sep 28, 2016 4.125 4.138 4.070 4.138 2,370,508 +0.06(+1.51%)
Sep 27, 2016 4.016 4.077 4.009 4.077 2,794,116 +0.01(+0.34%)
Sep 26, 2016 4.084 4.097 4.059 4.063 2,913,585 -0.13(-3.09%)
Sep 23, 2016 4.172 4.220 4.159 4.193 3,290,647 -0.03(-0.65%)
Sep 22, 2016 4.261 4.268 4.194 4.220 3,393,935 +0.08(+1.98%)
Sep 21, 2016 4.084 4.145 4.077 4.138 2,783,024 +0.14(+3.58%)
Sep 20, 2016 4.022 4.022 3.961 3.995 4,296,836 +0.01(+0.34%)
Sep 19, 2016 4.022 4.027 3.982 3.982 3,895,565 -0.03(-0.68%)
Sep 16, 2016 4.002 4.016 3.975 4.009 3,900,918 -0.08(-2.00%)
Sep 15, 2016 4.063 4.104 4.050 4.091 4,630,721 -0.01(-0.33%)
Sep 14, 2016 4.104 4.152 4.091 4.104 2,360,822 -0.05(-1.15%)
Sep 13, 2016 4.206 4.225 4.125 4.152 4,542,614 -0.16(-3.64%)
Sep 12, 2016 4.206 4.316 4.200 4.309 2,873,809 +0.00(+0.00%)
Sep 09, 2016 4.384 4.404 4.302 4.309 3,421,296 -0.10(-2.17%)
Sep 08, 2016 4.363 4.425 4.356 4.404 3,523,370 +0.08(+1.89%)
Sep 07, 2016 4.343 4.356 4.302 4.322 5,884,959 +0.03(+0.63%)
Sep 06, 2016 4.356 4.363 4.275 4.295 2,332,704 -0.04(-0.94%)
Sep 02, 2016 4.316 4.336 4.336 4.336 3,003,679 +0.05(+1.11%)
Sep 01, 2016 4.309 4.336 4.247 4.288 4,073,682 +0.05(+1.13%)
Aug 31, 2016 4.247 4.281 4.213 4.241 3,002,902 +0.05(+1.14%)
Aug 30, 2016 4.179 4.213 4.172 4.193 3,791,520 +0.05(+1.32%)
Aug 29, 2016 4.118 4.138 4.111 4.138 1,947,750 +0.03(+0.66%)
Aug 26, 2016 4.152 4.193 4.091 4.111 3,385,162 +0.01(+0.17%)
Aug 25, 2016 4.108 4.122 4.091 4.104 1,879,450 -0.02(-0.50%)
Aug 24, 2016 4.138 4.159 4.118 4.125 3,390,972 +0.09(+2.20%)
Aug 23, 2016 4.043 4.063 4.036 4.036 2,153,505 +0.05(+1.37%)
Aug 22, 2016 3.934 3.995 3.927 3.982 2,383,803 +0.03(+0.86%)
Aug 19, 2016 3.920 3.954 3.900 3.947 2,401,810 -0.07(-1.70%)
Aug 18, 2016 3.982 4.029 3.982 4.016 5,274,096 -0.03(-0.84%)
Aug 17, 2016 4.016 4.053 3.975 4.050 3,002,189 -0.01(-0.17%)
Aug 16, 2016 4.056 4.077 4.039 4.056 8,617,717 +0.03(+0.85%)
Aug 15, 2016 4.016 4.043 4.009 4.022 2,115,493 +0.02(+0.51%)
Aug 12, 2016 4.029 4.043 3.988 4.002 2,433,533 -0.02(-0.51%)
Aug 11, 2016 4.022 4.043 4.016 4.022 1,935,673 +0.02(+0.51%)
Aug 10, 2016 4.029 4.043 4.002 4.002 2,822,370 +0.05(+1.38%)
Aug 09, 2016 3.920 3.974 3.920 3.947 2,903,884 +0.06(+1.58%)
Aug 08, 2016 3.886 3.900 3.866 3.886 3,127,876 +0.03(+0.71%)
Aug 05, 2016 3.797 3.869 3.797 3.859 4,245,181 +0.09(+2.35%)
Aug 04, 2016 3.770 3.797 3.757 3.770 4,779,494 +0.04(+1.10%)
Aug 03, 2016 3.675 3.757 3.647 3.729 17,104,686 +0.05(+1.30%)
Aug 02, 2016 3.702 3.702 3.647 3.682 6,660,675 -0.12(-3.23%)
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.