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

11.29 -0.10 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.378 7.444 7.339 7.360 1,996,354 -0.06(-0.81%)
Feb 27, 2014 7.336 7.429 7.312 7.420 1,229,854 +0.02(+0.24%)
Feb 26, 2014 7.432 7.444 7.372 7.402 1,509,872 -0.06(-0.80%)
Feb 25, 2014 7.468 7.515 7.426 7.462 2,230,249 -0.02(-0.24%)
Feb 24, 2014 7.363 7.515 7.270 7.479 5,486,954 +0.21(+2.88%)
Feb 21, 2014 7.300 7.324 7.264 7.270 1,019,969 -0.01(-0.16%)
Feb 20, 2014 7.252 7.306 7.216 7.282 1,134,134 +0.05(+0.66%)
Feb 19, 2014 7.246 7.360 7.234 7.234 1,407,140 -0.08(-1.06%)
Feb 18, 2014 7.306 7.336 7.276 7.312 1,639,926 +0.02(+0.25%)
Feb 14, 2014 7.348 7.294 7.294 7.294 1,691,644 -0.04(-0.57%)
Feb 13, 2014 7.163 7.336 7.163 7.336 2,144,386 +0.02(+0.25%)
Feb 12, 2014 7.276 7.324 7.270 7.318 2,579,841 -0.11(-1.45%)
Feb 11, 2014 7.258 7.428 7.252 7.426 2,917,225 +0.19(+2.56%)
Feb 10, 2014 7.240 7.246 7.192 7.240 2,208,149 -0.14(-1.86%)
Feb 07, 2014 7.372 7.390 7.300 7.378 3,345,637 +0.11(+1.56%)
Feb 06, 2014 7.133 7.282 7.127 7.264 2,025,495 +0.16(+2.27%)
Feb 05, 2014 7.079 7.121 7.043 7.103 3,072,868 +0.13(+1.80%)
Feb 04, 2014 7.001 7.034 6.935 6.977 3,398,141 +0.17(+2.46%)
Feb 03, 2014 6.971 6.995 6.798 6.810 5,193,017 -0.31(-4.37%)
Jan 31, 2014 7.013 7.169 6.995 7.121 2,327,259 -0.09(-1.24%)
Jan 30, 2014 7.187 7.222 7.115 7.210 3,731,437 +0.12(+1.69%)
Jan 29, 2014 7.049 7.169 7.031 7.091 3,261,353 -0.10(-1.41%)
Jan 28, 2014 7.175 7.225 7.121 7.192 11,404,091 +0.17(+2.47%)
Jan 27, 2014 7.163 7.198 6.997 7.019 14,272,855 -0.11(-1.51%)
Jan 24, 2014 7.228 7.312 7.127 7.127 12,614,655 -0.45(-5.99%)
Jan 23, 2014 7.701 7.701 7.563 7.581 6,123,982 -0.04(-0.55%)
Jan 22, 2014 7.659 7.659 7.581 7.623 2,128,662 -0.15(-1.92%)
Jan 21, 2014 7.844 7.844 7.704 7.772 1,778,912 -0.04(-0.46%)
Jan 17, 2014 7.832 7.808 7.808 7.808 2,310,330 -0.10(-1.21%)
Jan 16, 2014 8.012 8.024 7.820 7.904 2,662,202 -0.16(-1.93%)
Jan 15, 2014 7.802 8.095 7.802 8.059 3,217,463 +0.26(+3.30%)
Jan 14, 2014 7.716 7.808 7.695 7.802 1,819,919 +0.15(+1.95%)
Jan 13, 2014 7.743 7.784 7.647 7.653 2,157,134 +0.01(+0.16%)
Jan 10, 2014 7.569 7.653 7.551 7.641 3,475,068 +0.08(+1.11%)
Jan 09, 2014 7.665 7.665 7.491 7.557 4,126,533 -0.04(-0.47%)
Jan 08, 2014 7.617 7.686 7.575 7.593 2,811,053 +0.05(+0.63%)
Jan 07, 2014 7.473 7.575 7.468 7.545 3,099,847 +0.35(+4.90%)
Jan 06, 2014 7.187 7.216 7.163 7.192 1,782,498 +0.13(+1.78%)
Jan 03, 2014 7.073 7.103 7.049 7.067 1,382,699 -0.07(-0.92%)
Jan 02, 2014 7.198 7.210 7.115 7.133 2,315,847 -0.28(-3.71%)
Dec 31, 2013 7.384 7.408 7.408 7.408 1,281,528 +0.02(+0.24%)
Dec 30, 2013 7.354 7.390 7.348 7.390 1,325,569 +0.01(+0.08%)
Dec 27, 2013 7.336 7.396 7.309 7.384 2,821,084 +0.11(+1.48%)
Dec 26, 2013 7.282 7.294 7.252 7.276 1,074,993 +0.04(+0.58%)
Dec 24, 2013 7.210 7.264 7.210 7.234 888,563 +0.05(+0.75%)
Dec 23, 2013 7.169 7.210 7.163 7.181 2,037,919 +0.07(+0.92%)
Dec 20, 2013 7.079 7.169 7.079 7.115 2,319,468 +0.02(+0.25%)
Dec 19, 2013 7.049 7.115 7.049 7.097 1,913,229 +0.07(+0.94%)
Dec 18, 2013 6.947 7.037 6.888 7.031 2,091,721 +0.21(+3.07%)
Dec 17, 2013 6.858 6.858 6.792 6.822 841,443 -0.07(-1.04%)
Dec 16, 2013 6.911 6.959 6.882 6.894 2,303,702 +0.12(+1.77%)
Dec 13, 2013 6.786 6.798 6.699 6.774 1,056,252 +0.05(+0.71%)
Dec 12, 2013 6.738 6.774 6.708 6.726 1,158,646 -0.07(-0.97%)
Dec 11, 2013 6.900 6.906 6.786 6.792 1,360,805 -0.10(-1.47%)
Dec 10, 2013 6.882 6.941 6.876 6.894 1,425,604 -0.03(-0.43%)
Dec 09, 2013 6.906 6.947 6.900 6.923 1,919,210 +0.02(+0.26%)
Dec 06, 2013 6.810 6.911 6.746 6.906 3,316,104 +0.11(+1.58%)
Dec 05, 2013 6.900 6.914 6.774 6.798 2,468,494 -0.14(-1.98%)
Dec 04, 2013 6.888 6.983 6.888 6.935 1,678,695 -0.07(-0.94%)
Dec 03, 2013 7.025 7.109 6.971 7.001 3,322,042 -0.02(-0.34%)
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.