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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 7.573 7.579 7.467 7.480 3,069,579 +0.00(+0.00%)
Mar 28, 2014 7.411 7.505 7.411 7.480 2,520,303 +0.17(+2.39%)
Mar 27, 2014 7.327 7.355 7.305 7.305 2,734,293 -0.01(-0.17%)
Mar 26, 2014 7.442 7.449 7.318 7.318 2,911,443 +0.20(+2.85%)
Mar 25, 2014 7.097 7.151 7.031 7.115 3,768,108 -0.05(-0.75%)
Mar 24, 2014 7.145 7.189 7.037 7.169 2,602,983 +0.04(+0.50%)
Mar 21, 2014 7.234 7.276 7.121 7.133 2,781,502 -0.10(-1.40%)
Mar 20, 2014 7.169 7.246 7.139 7.234 3,144,299 -0.01(-0.16%)
Mar 19, 2014 7.396 7.429 7.175 7.246 3,242,451 -0.17(-2.34%)
Mar 18, 2014 7.360 7.438 7.336 7.420 1,837,197 +0.13(+1.72%)
Mar 17, 2014 7.252 7.324 7.240 7.294 1,894,737 +0.08(+1.16%)
Mar 14, 2014 7.169 7.270 7.127 7.210 3,626,725 -0.04(-0.58%)
Mar 13, 2014 7.450 7.468 7.222 7.252 2,856,477 -0.19(-2.57%)
Mar 12, 2014 7.384 7.444 7.324 7.444 1,578,387 -0.04(-0.48%)
Mar 11, 2014 7.515 7.581 7.450 7.479 1,856,517 -0.08(-1.11%)
Mar 10, 2014 7.527 7.575 7.450 7.563 1,465,507 +0.05(+0.64%)
Mar 07, 2014 7.581 7.581 7.432 7.515 4,262,240 -0.11(-1.49%)
Mar 06, 2014 7.629 7.677 7.587 7.629 4,814,936 +0.06(+0.79%)
Mar 05, 2014 7.497 7.581 7.491 7.569 2,887,107 +0.16(+2.10%)
Mar 04, 2014 7.348 7.432 7.342 7.414 2,831,271 +0.30(+4.29%)
Mar 03, 2014 7.210 7.402 7.109 7.109 4,770,834 -0.25(-3.41%)
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%)
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.