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

6.310 USD -0.060 (-0.94%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.580 8.680 8.540 8.620 6,063,124 -0.30(-3.36%)
Oct 29, 2015 8.810 8.950 8.790 8.920 7,319,464 -0.17(-1.87%)
Oct 28, 2015 8.940 9.140 8.930 9.090 23,285,923 +0.20(+2.25%)
Oct 27, 2015 8.890 8.920 8.865 8.890 1,083,673 -0.13(-1.44%)
Oct 26, 2015 9.000 9.050 8.970 9.020 1,198,374 +0.03(+0.33%)
Oct 23, 2015 9.010 9.035 8.910 8.990 2,212,230 -0.08(-0.88%)
Oct 22, 2015 9.060 9.140 9.040 9.070 1,560,499 +0.12(+1.34%)
Oct 21, 2015 9.000 9.040 8.950 8.950 849,351 -0.04(-0.44%)
Oct 20, 2015 8.950 9.020 8.920 8.990 1,197,658 -0.02(-0.22%)
Oct 19, 2015 9.040 9.045 8.980 9.010 1,213,045 -0.14(-1.53%)
Oct 16, 2015 9.100 9.170 9.080 9.150 1,892,736 +0.08(+0.88%)
Oct 15, 2015 8.980 9.080 8.980 9.070 967,339 +0.12(+1.34%)
Oct 14, 2015 8.970 8.990 8.905 8.950 1,334,359 +0.04(+0.45%)
Oct 13, 2015 8.960 9.010 8.900 8.910 1,055,086 -0.20(-2.20%)
Oct 12, 2015 9.130 9.160 9.100 9.110 1,031,478 -0.05(-0.55%)
Oct 09, 2015 9.170 9.200 9.110 9.160 1,824,599 +0.16(+1.78%)
Oct 08, 2015 8.890 9.000 8.860 9.000 1,561,480 +0.07(+0.78%)
Oct 07, 2015 8.960 8.990 8.860 8.930 1,670,867 +0.26(+3.00%)
Oct 06, 2015 8.590 8.710 8.590 8.670 3,190,415 +0.06(+0.70%)
Oct 05, 2015 8.570 8.630 8.510 8.610 2,383,494 +0.16(+1.89%)
Oct 02, 2015 8.210 8.460 8.210 8.450 2,432,582 +0.05(+0.60%)
Oct 01, 2015 8.450 8.460 8.330 8.400 1,242,241 +0.03(+0.36%)
Sep 30, 2015 8.410 8.425 8.290 8.370 1,581,114 -0.05(-0.59%)
Sep 29, 2015 8.400 8.470 8.350 8.420 2,618,218 +0.22(+2.68%)
Sep 28, 2015 8.220 8.260 8.165 8.200 2,527,128 -0.12(-1.44%)
Sep 25, 2015 8.400 8.440 8.290 8.320 1,580,722 +0.02(+0.24%)
Sep 24, 2015 8.260 8.350 8.210 8.300 2,492,632 +0.03(+0.36%)
Sep 23, 2015 8.370 8.370 8.240 8.270 1,818,640 -0.13(-1.55%)
Sep 22, 2015 8.410 8.430 8.310 8.400 2,118,434 -0.23(-2.67%)
Sep 21, 2015 8.640 8.700 8.600 8.630 1,517,449 -0.10(-1.15%)
Sep 18, 2015 8.800 8.830 8.710 8.730 3,804,785 -0.40(-4.38%)
Sep 17, 2015 9.120 9.240 9.070 9.130 2,226,616 +0.11(+1.22%)
Sep 16, 2015 8.950 9.040 8.930 9.020 881,008 +0.15(+1.69%)
Sep 15, 2015 8.800 8.900 8.790 8.870 1,542,575 +0.09(+1.03%)
Sep 14, 2015 8.790 8.805 8.720 8.780 2,412,361 -0.09(-1.01%)
Sep 11, 2015 8.770 8.880 8.770 8.870 857,655 -0.02(-0.22%)
Sep 10, 2015 8.810 8.930 8.800 8.890 1,683,180 +0.04(+0.45%)
Sep 09, 2015 9.060 9.080 8.846 8.850 1,313,052 -0.02(-0.23%)
Sep 08, 2015 8.860 8.900 8.785 8.870 1,003,569 +0.13(+1.49%)
Sep 04, 2015 8.690 8.740 8.740 8.740 1,593,300 -0.17(-1.91%)
Sep 03, 2015 8.920 9.015 8.870 8.910 2,301,500 -0.12(-1.33%)
Sep 02, 2015 9.060 9.060 8.920 9.030 2,155,714 +0.09(+1.01%)
Sep 01, 2015 9.010 9.025 8.890 8.940 2,984,430 -0.35(-3.77%)
Aug 31, 2015 9.290 9.335 9.190 9.290 1,777,578 -0.08(-0.85%)
Aug 28, 2015 9.300 9.380 9.236 9.370 2,223,971 -0.10(-1.06%)
Aug 27, 2015 9.340 9.470 9.315 9.470 3,934,978 +0.17(+1.83%)
Aug 26, 2015 9.300 9.320 9.113 9.300 3,209,696 +0.15(+1.64%)
Aug 25, 2015 9.430 9.440 9.120 9.150 4,594,389 +0.00(+0.00%)
Aug 24, 2015 9.090 9.450 8.965 9.150 7,195,788 -0.19(-2.03%)
Aug 21, 2015 9.560 9.620 9.310 9.340 3,216,192 -0.19(-1.99%)
Aug 20, 2015 9.670 9.680 9.530 9.530 2,724,921 -0.23(-2.36%)
Aug 19, 2015 9.720 9.840 9.695 9.760 1,949,857 -0.11(-1.11%)
Aug 18, 2015 9.960 9.960 9.870 9.870 1,459,854 -0.16(-1.60%)
Aug 17, 2015 9.900 10.03 9.850 10.03 1,977,490 -0.01(-0.10%)
Aug 14, 2015 10.01 10.07 9.960 10.04 1,929,110 -0.03(-0.30%)
Aug 13, 2015 10.09 10.12 10.05 10.07 1,388,653 -0.14(-1.37%)
Aug 12, 2015 10.11 10.21 10.04 10.21 2,312,463 -0.04(-0.39%)
Aug 11, 2015 10.27 10.30 10.18 10.25 1,266,447 -0.09(-0.87%)
Aug 10, 2015 10.21 10.34 10.21 10.34 1,082,082 +0.16(+1.57%)
Aug 07, 2015 10.03 10.20 10.02 10.18 1,607,788 +0.06(+0.59%)
Aug 06, 2015 10.11 10.13 10.04 10.12 3,009,356 +0.07(+0.70%)
Aug 05, 2015 10.04 10.10 9.995 10.05 1,258,953 +0.08(+0.80%)
Aug 04, 2015 9.960 10.01 9.940 9.970 2,628,428 -0.16(-1.58%)
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.