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 27, 2015 6.370 6.427 6.325 6.382 3,002,842 +0.02(+0.30%)
Feb 26, 2015 6.376 6.398 6.338 6.363 2,410,718 -0.01(-0.10%)
Feb 25, 2015 6.357 6.389 6.338 6.370 2,082,643 -0.04(-0.60%)
Feb 24, 2015 6.395 6.427 6.370 6.408 2,549,947 +0.01(+0.20%)
Feb 23, 2015 6.376 6.421 6.357 6.395 2,682,715 -0.08(-1.19%)
Feb 20, 2015 6.280 6.497 6.232 6.472 6,849,444 +0.13(+2.02%)
Feb 19, 2015 6.344 6.395 6.318 6.344 2,509,790 +0.01(+0.20%)
Feb 18, 2015 6.325 6.363 6.293 6.331 3,961,617 +0.08(+1.33%)
Feb 17, 2015 6.261 6.280 6.165 6.248 3,038,789 +0.05(+0.83%)
Feb 13, 2015 6.165 6.197 6.197 6.197 5,088,543 +0.15(+2.54%)
Feb 12, 2015 5.979 6.043 5.967 6.043 3,673,647 +0.24(+4.07%)
Feb 11, 2015 5.852 5.852 5.756 5.807 5,787,813 -0.08(-1.41%)
Feb 10, 2015 5.909 5.916 5.832 5.890 4,060,621 +0.09(+1.54%)
Feb 09, 2015 5.756 5.826 5.743 5.800 4,290,843 -0.10(-1.73%)
Feb 06, 2015 5.954 5.992 5.890 5.903 4,351,115 -0.05(-0.86%)
Feb 05, 2015 5.903 5.960 5.874 5.954 3,322,726 +0.10(+1.64%)
Feb 04, 2015 5.935 5.973 5.845 5.858 8,067,299 +0.01(+0.11%)
Feb 03, 2015 5.756 5.864 5.756 5.852 6,814,431 +0.28(+5.05%)
Feb 02, 2015 5.442 5.577 5.442 5.570 3,432,391 +0.12(+2.23%)
Jan 30, 2015 5.506 5.538 5.429 5.449 5,017,504 -0.08(-1.50%)
Jan 29, 2015 5.474 5.545 5.468 5.532 4,653,333 +0.13(+2.49%)
Jan 28, 2015 5.551 5.557 5.398 5.398 4,366,625 -0.35(-6.12%)
Jan 27, 2015 5.724 5.775 5.679 5.749 2,371,224 -0.02(-0.33%)
Jan 26, 2015 5.781 5.800 5.743 5.768 3,924,648 +0.06(+1.01%)
Jan 23, 2015 5.711 5.756 5.673 5.711 3,805,001 -0.15(-2.62%)
Jan 22, 2015 5.845 5.896 5.788 5.864 3,798,068 +0.04(+0.77%)
Jan 21, 2015 5.717 5.832 5.711 5.820 4,714,314 +0.05(+0.89%)
Jan 20, 2015 5.800 5.807 5.743 5.768 6,179,813 +0.16(+2.85%)
Jan 16, 2015 5.532 5.621 5.493 5.609 7,119,191 +0.08(+1.50%)
Jan 15, 2015 5.577 5.589 5.506 5.525 6,670,188 -0.08(-1.48%)
Jan 14, 2015 5.583 5.628 5.551 5.609 6,515,245 +0.04(+0.69%)
Jan 13, 2015 5.647 5.679 5.519 5.570 4,449,727 +0.00(+0.00%)
Jan 12, 2015 5.589 5.628 5.495 5.570 3,283,698 +0.01(+0.12%)
Jan 09, 2015 5.628 5.634 5.474 5.564 4,922,479 -0.07(-1.25%)
Jan 08, 2015 5.628 5.736 5.628 5.634 4,954,211 -0.08(-1.34%)
Jan 07, 2015 5.717 5.733 5.621 5.711 5,070,446 +0.03(+0.56%)
Jan 06, 2015 5.794 5.826 5.647 5.679 4,211,331 -0.11(-1.88%)
Jan 05, 2015 5.858 5.864 5.759 5.788 5,979,655 -0.31(-5.04%)
Jan 02, 2015 6.146 6.165 6.056 6.095 2,684,438 +0.09(+1.49%)
Dec 31, 2014 6.120 6.005 6.005 6.005 2,352,251 -0.10(-1.68%)
Dec 30, 2014 6.139 6.152 6.101 6.107 2,239,242 -0.08(-1.24%)
Dec 29, 2014 6.107 6.222 6.101 6.184 3,103,972 -0.08(-1.23%)
Dec 26, 2014 6.299 6.299 6.258 6.261 1,142,542 +0.00(+0.00%)
Dec 24, 2014 6.261 6.261 6.261 6.261 1,002,165 +0.01(+0.10%)
Dec 23, 2014 6.197 6.267 6.197 6.254 1,862,953 +0.06(+0.93%)
Dec 22, 2014 6.178 6.216 6.135 6.197 3,134,295 +0.01(+0.10%)
Dec 19, 2014 6.152 6.229 6.114 6.191 3,449,877 -0.09(-1.43%)
Dec 18, 2014 6.216 6.286 6.167 6.280 2,763,156 +0.15(+2.40%)
Dec 17, 2014 6.043 6.184 6.043 6.133 3,885,295 +0.03(+0.57%)
Dec 16, 2014 5.978 6.216 5.959 6.098 5,420,797 +0.03(+0.52%)
Dec 15, 2014 6.231 6.250 6.045 6.067 3,865,338 -0.14(-2.24%)
Dec 12, 2014 6.371 6.396 6.200 6.206 10,845,892 -0.19(-2.97%)
Dec 11, 2014 6.440 6.497 6.377 6.396 2,217,056 -0.02(-0.30%)
Dec 10, 2014 6.497 6.497 6.409 6.415 3,997,540 -0.14(-2.13%)
Dec 09, 2014 6.510 6.573 6.497 6.554 4,096,061 -0.06(-0.96%)
Dec 08, 2014 6.681 6.706 6.611 6.618 2,433,575 -0.11(-1.69%)
Dec 05, 2014 6.719 6.751 6.700 6.732 2,479,998 +0.10(+1.53%)
Dec 04, 2014 6.649 6.653 6.532 6.630 4,941,525 -0.13(-1.87%)
Dec 03, 2014 6.795 6.801 6.725 6.757 1,567,043 +0.01(+0.09%)
Dec 02, 2014 6.751 6.763 6.713 6.751 2,054,943 +0.04(+0.57%)
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.