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

5.840 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.11 11.19 11.08 11.16 1,514,710 +0.17(+1.55%)
Oct 30, 2014 10.87 11.02 10.82 10.99 2,415,403 -0.14(-1.26%)
Oct 29, 2014 11.32 11.34 11.06 11.13 4,476,148 -0.61(-5.20%)
Oct 28, 2014 11.70 11.74 11.65 11.74 2,169,489 +0.22(+1.91%)
Oct 27, 2014 11.38 11.74 11.74 11.52 1,279,448 -0.22(-1.87%)
Oct 24, 2014 11.70 11.74 11.62 11.74 1,584,093 +0.24(+2.09%)
Oct 23, 2014 11.50 11.61 11.46 11.50 1,286,915 +0.16(+1.41%)
Oct 22, 2014 11.43 11.48 11.32 11.34 1,737,799 -0.16(-1.39%)
Oct 21, 2014 11.42 11.54 11.41 11.50 1,383,818 +0.24(+2.13%)
Oct 20, 2014 11.16 11.28 11.14 11.26 1,315,799 +0.13(+1.17%)
Oct 17, 2014 11.21 11.27 11.10 11.13 1,569,492 +0.23(+2.11%)
Oct 16, 2014 10.71 11.04 10.69 10.90 2,613,091 -0.29(-2.59%)
Oct 15, 2014 11.23 11.26 10.93 11.19 5,521,291 -0.19(-1.67%)
Oct 14, 2014 11.41 11.48 11.32 11.38 1,296,437 +0.03(+0.26%)
Oct 13, 2014 11.54 11.59 11.35 11.35 1,841,675 +0.04(+0.35%)
Oct 10, 2014 11.52 11.60 11.30 11.31 1,631,022 -0.10(-0.88%)
Oct 09, 2014 11.60 11.62 11.35 11.41 2,702,272 -0.36(-3.06%)
Oct 08, 2014 11.64 11.79 11.52 11.77 1,585,356 +0.23(+1.99%)
Oct 07, 2014 11.67 11.69 11.53 11.54 1,202,243 -0.30(-2.53%)
Oct 06, 2014 11.89 11.93 11.76 11.84 1,126,073 +0.11(+0.94%)
Oct 03, 2014 11.65 11.76 11.64 11.73 1,450,292 -0.02(-0.17%)
Oct 02, 2014 11.87 11.88 11.60 11.75 2,295,162 -0.26(-2.16%)
Oct 01, 2014 12.09 12.14 11.97 12.01 1,977,545 +0.01(+0.08%)
Sep 30, 2014 11.97 12.12 11.92 12.00 1,593,867 +0.06(+0.50%)
Sep 29, 2014 11.88 11.97 11.84 11.94 1,563,935 -0.28(-2.29%)
Sep 26, 2014 12.08 12.22 12.05 12.22 907,388 +0.18(+1.50%)
Sep 25, 2014 12.13 12.15 11.99 12.04 937,517 -0.11(-0.91%)
Sep 24, 2014 12.05 12.16 12.00 12.15 1,224,599 -0.02(-0.16%)
Sep 23, 2014 12.32 12.37 12.17 12.17 812,784 -0.18(-1.46%)
Sep 22, 2014 12.49 12.50 12.30 12.35 846,848 -0.14(-1.12%)
Sep 19, 2014 12.57 12.62 12.44 12.49 1,530,465 -0.07(-0.56%)
Sep 18, 2014 12.53 12.61 12.53 12.56 915,143 +0.16(+1.29%)
Sep 17, 2014 12.52 12.55 12.40 12.40 1,084,285 +0.01(+0.08%)
Sep 16, 2014 12.25 12.40 12.24 12.39 850,693 +0.07(+0.57%)
Sep 15, 2014 12.37 12.37 12.29 12.32 675,105 -0.06(-0.48%)
Sep 12, 2014 12.39 12.43 12.32 12.38 1,051,919 +0.02(+0.16%)
Sep 11, 2014 12.36 12.42 12.33 12.36 1,233,177 -0.10(-0.80%)
Sep 10, 2014 12.41 12.46 12.38 12.46 1,072,471 +0.13(+1.05%)
Sep 09, 2014 12.46 12.46 12.29 12.33 1,381,139 -0.14(-1.12%)
Sep 08, 2014 12.54 12.62 12.46 12.47 1,038,324 -0.21(-1.66%)
Sep 05, 2014 12.68 12.69 12.57 12.68 1,044,490 +0.11(+0.88%)
Sep 04, 2014 12.54 12.73 12.53 12.57 1,566,540 +0.17(+1.37%)
Sep 03, 2014 12.42 12.46 12.36 12.40 1,108,576 +0.24(+1.97%)
Sep 02, 2014 12.19 12.19 12.12 12.16 840,372 +0.03(+0.25%)
Aug 29, 2014 12.12 12.13 12.13 12.13 626,500 +0.02(+0.17%)
Aug 28, 2014 12.14 12.19 12.09 12.11 1,414,343 -0.20(-1.62%)
Aug 27, 2014 12.42 12.42 12.29 12.31 1,112,609 +0.05(+0.41%)
Aug 26, 2014 12.26 12.37 12.24 12.26 1,740,426 +0.13(+1.07%)
Aug 25, 2014 12.07 12.18 12.03 12.13 2,125,852 +0.24(+2.02%)
Aug 22, 2014 11.95 11.98 11.84 11.89 895,480 -0.09(-0.75%)
Aug 21, 2014 11.92 12.02 11.92 11.98 1,200,178 +0.19(+1.61%)
Aug 20, 2014 11.76 11.84 11.74 11.79 639,870 -0.06(-0.51%)
Aug 19, 2014 11.86 11.88 11.82 11.85 674,298 +0.01(+0.08%)
Aug 18, 2014 11.83 11.87 11.81 11.84 757,284 +0.05(+0.42%)
Aug 15, 2014 11.93 11.95 11.60 11.79 2,049,361 +0.01(+0.08%)
Aug 14, 2014 11.80 11.80 11.72 11.78 956,855 -0.04(-0.34%)
Aug 13, 2014 11.82 11.88 11.77 11.82 1,028,840 +0.06(+0.51%)
Aug 12, 2014 11.75 11.85 11.70 11.76 1,027,074 +0.15(+1.29%)
Aug 11, 2014 11.65 11.73 11.59 11.61 1,145,539 -0.18(-1.53%)
Aug 08, 2014 11.68 11.77 11.62 11.79 1,350,077 +0.27(+2.34%)
Aug 07, 2014 11.73 11.78 11.47 11.52 1,522,044 -0.29(-2.46%)
Aug 06, 2014 11.78 11.85 11.72 11.81 918,090 +0.03(+0.25%)
Aug 05, 2014 11.99 12.01 11.75 11.78 1,977,172 -0.39(-3.20%)
Aug 04, 2014 12.19 12.24 12.08 12.17 1,087,092 +0.01(+0.08%)
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.