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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.001 7.025 6.923 6.983 3,090,945 +0.02(+0.34%)
Oct 30, 2013 7.019 7.049 6.953 6.959 4,957,423 -0.14(-1.94%)
Oct 29, 2013 7.091 7.121 7.073 7.097 2,744,515 +0.04(+0.59%)
Oct 28, 2013 7.091 7.091 7.037 7.055 5,766,203 -0.13(-1.75%)
Oct 25, 2013 7.276 7.282 7.166 7.181 8,654,242 -0.22(-2.91%)
Oct 24, 2013 7.473 7.485 7.324 7.396 10,113,751 +0.11(+1.48%)
Oct 23, 2013 7.444 7.450 7.247 7.288 18,552,818 -0.31(-4.09%)
Oct 22, 2013 7.635 7.711 7.581 7.599 6,909,041 +0.01(+0.16%)
Oct 21, 2013 7.647 7.683 7.551 7.587 8,981,419 -0.05(-0.70%)
Oct 18, 2013 7.623 7.653 7.605 7.641 1,572,580 +0.07(+0.95%)
Oct 17, 2013 7.450 7.569 7.438 7.569 1,995,260 +0.08(+1.12%)
Oct 16, 2013 7.444 7.503 7.438 7.485 2,492,385 +0.19(+2.62%)
Oct 15, 2013 7.264 7.318 7.264 7.294 2,201,242 +0.01(+0.08%)
Oct 14, 2013 7.204 7.318 7.204 7.288 1,908,019 +0.04(+0.58%)
Oct 11, 2013 7.181 7.288 7.175 7.246 5,731,957 +0.04(+0.50%)
Oct 10, 2013 7.103 7.222 7.097 7.210 3,345,423 +0.27(+3.88%)
Oct 09, 2013 6.917 6.971 6.894 6.941 1,784,787 +0.13(+1.93%)
Oct 08, 2013 6.894 6.900 6.804 6.810 2,944,118 -0.13(-1.89%)
Oct 07, 2013 6.906 6.977 6.888 6.941 1,826,313 -0.03(-0.43%)
Oct 04, 2013 6.929 7.013 6.917 6.971 1,907,211 +0.11(+1.66%)
Oct 03, 2013 6.870 6.894 6.843 6.858 1,598,575 -0.10(-1.38%)
Oct 02, 2013 6.911 6.953 6.852 6.953 2,406,637 +0.11(+1.66%)
Oct 01, 2013 6.792 6.864 6.786 6.840 1,933,263 +0.16(+2.33%)
Sep 30, 2013 6.636 6.720 6.625 6.684 2,047,292 +0.00(+0.00%)
Sep 27, 2013 6.702 6.726 6.601 6.684 1,322,006 -0.02(-0.36%)
Sep 26, 2013 6.738 6.750 6.678 6.708 1,396,715 -0.04(-0.62%)
Sep 25, 2013 6.696 6.762 6.666 6.750 2,296,961 +0.23(+3.46%)
Sep 24, 2013 6.536 6.577 6.502 6.524 2,144,970 +0.02(+0.27%)
Sep 23, 2013 6.495 6.530 6.443 6.507 2,241,138 +0.00(+0.00%)
Sep 20, 2013 6.478 6.536 6.460 6.507 2,110,657 -0.02(-0.36%)
Sep 19, 2013 6.559 6.565 6.454 6.530 2,760,796 -0.04(-0.62%)
Sep 18, 2013 6.326 6.588 6.303 6.571 4,003,287 +0.33(+5.23%)
Sep 17, 2013 6.192 6.262 6.192 6.244 2,190,290 +0.03(+0.56%)
Sep 16, 2013 6.215 6.233 6.192 6.209 2,919,907 +0.04(+0.66%)
Sep 13, 2013 6.139 6.169 6.122 6.169 1,227,005 +0.03(+0.47%)
Sep 12, 2013 6.122 6.171 6.110 6.139 1,964,423 -0.01(-0.19%)
Sep 11, 2013 6.075 6.151 6.070 6.151 2,249,191 +0.11(+1.83%)
Sep 10, 2013 6.023 6.046 5.994 6.040 2,310,002 +0.13(+2.17%)
Sep 09, 2013 5.877 5.924 5.874 5.912 3,245,630 +0.07(+1.20%)
Sep 06, 2013 5.854 5.889 5.784 5.842 3,755,587 +0.03(+0.60%)
Sep 05, 2013 5.726 5.816 5.717 5.807 8,792,046 +0.01(+0.10%)
Sep 04, 2013 5.696 5.801 5.679 5.801 4,238,937 +0.09(+1.63%)
Sep 03, 2013 5.673 5.737 5.670 5.708 1,602,871 +0.12(+2.19%)
Aug 30, 2013 5.650 5.656 5.556 5.586 1,379,788 -0.08(-1.44%)
Aug 29, 2013 5.650 5.711 5.632 5.667 1,695,810 +0.02(+0.31%)
Aug 28, 2013 5.551 5.679 5.545 5.650 6,941,263 +0.03(+0.52%)
Aug 27, 2013 5.673 5.708 5.609 5.621 1,984,055 -0.22(-3.79%)
Aug 26, 2013 5.883 5.893 5.836 5.842 1,144,092 -0.12(-2.05%)
Aug 23, 2013 5.895 5.965 5.871 5.965 1,525,034 +0.12(+1.99%)
Aug 22, 2013 5.813 5.854 5.795 5.848 1,530,335 +0.16(+2.77%)
Aug 21, 2013 5.708 5.761 5.667 5.691 1,979,316 -0.10(-1.71%)
Aug 20, 2013 5.737 5.801 5.726 5.790 3,670,957 +0.01(+0.20%)
Aug 19, 2013 5.871 5.871 5.761 5.778 1,880,355 -0.19(-3.13%)
Aug 16, 2013 5.930 5.976 5.918 5.965 2,012,404 +0.12(+2.10%)
Aug 15, 2013 5.801 5.860 5.714 5.842 2,740,275 -0.04(-0.69%)
Aug 14, 2013 5.830 5.906 5.814 5.883 3,348,455 +0.05(+0.90%)
Aug 13, 2013 5.790 5.845 5.758 5.830 1,370,285 +0.06(+1.01%)
Aug 12, 2013 5.755 5.795 5.755 5.772 1,600,708 -0.06(-1.10%)
Aug 09, 2013 5.778 5.842 5.761 5.836 6,659,526 +0.13(+2.35%)
Aug 08, 2013 5.661 5.731 5.644 5.702 1,869,131 +0.12(+2.19%)
Aug 07, 2013 5.516 5.589 5.504 5.580 1,708,526 +0.05(+0.84%)
Aug 06, 2013 5.580 5.586 5.492 5.533 3,384,164 -0.03(-0.63%)
Aug 05, 2013 5.562 5.574 5.539 5.568 3,400,132 -0.05(-0.83%)
Aug 02, 2013 5.545 5.621 5.539 5.615 4,098,063 +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.