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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 7.419 7.425 7.315 7.327 3,133,496 +0.00(+0.00%)
Mar 28, 2014 7.260 7.352 7.260 7.327 2,572,782 +0.17(+2.39%)
Mar 27, 2014 7.178 7.205 7.156 7.156 2,791,228 -0.01(-0.17%)
Mar 26, 2014 7.291 7.297 7.169 7.169 2,972,067 +0.05(+0.74%)
Mar 25, 2014 7.098 7.152 7.032 7.116 3,767,414 -0.05(-0.75%)
Mar 24, 2014 7.146 7.191 7.038 7.170 2,602,503 +0.04(+0.50%)
Mar 21, 2014 7.236 7.278 7.122 7.134 2,780,989 -0.10(-1.40%)
Mar 20, 2014 7.170 7.248 7.140 7.236 3,143,719 -0.01(-0.17%)
Mar 19, 2014 7.397 7.430 7.176 7.248 3,241,853 -0.17(-2.34%)
Mar 18, 2014 7.361 7.439 7.337 7.421 1,836,858 +0.13(+1.72%)
Mar 17, 2014 7.254 7.325 7.242 7.295 1,894,387 +0.08(+1.16%)
Mar 14, 2014 7.170 7.272 7.128 7.212 3,626,057 -0.04(-0.58%)
Mar 13, 2014 7.451 7.469 7.224 7.254 2,855,950 -0.19(-2.57%)
Mar 12, 2014 7.385 7.445 7.325 7.445 1,578,096 -0.04(-0.48%)
Mar 11, 2014 7.517 7.583 7.451 7.481 1,856,174 -0.08(-1.11%)
Mar 10, 2014 7.529 7.577 7.451 7.565 1,465,236 +0.05(+0.64%)
Mar 07, 2014 7.583 7.583 7.433 7.517 4,261,454 -0.11(-1.49%)
Mar 06, 2014 7.630 7.678 7.588 7.630 4,814,048 +0.06(+0.79%)
Mar 05, 2014 7.499 7.583 7.493 7.571 2,886,574 +0.16(+2.10%)
Mar 04, 2014 7.349 7.433 7.343 7.415 2,830,749 +0.30(+4.29%)
Mar 03, 2014 7.212 7.403 7.110 7.110 4,769,954 -0.25(-3.41%)
Feb 28, 2014 7.379 7.445 7.340 7.361 1,995,986 -0.06(-0.81%)
Feb 27, 2014 7.337 7.430 7.313 7.421 1,229,627 +0.02(+0.24%)
Feb 26, 2014 7.433 7.445 7.373 7.403 1,509,593 -0.06(-0.80%)
Feb 25, 2014 7.469 7.517 7.427 7.463 2,229,838 -0.02(-0.24%)
Feb 24, 2014 7.364 7.517 7.272 7.481 5,485,942 +0.21(+2.88%)
Feb 21, 2014 7.301 7.325 7.266 7.272 1,019,781 -0.01(-0.16%)
Feb 20, 2014 7.254 7.307 7.218 7.284 1,133,925 +0.05(+0.66%)
Feb 19, 2014 7.248 7.361 7.236 7.236 1,406,881 -0.08(-1.06%)
Feb 18, 2014 7.307 7.337 7.278 7.313 1,639,624 +0.02(+0.25%)
Feb 14, 2014 7.349 7.295 7.295 7.295 1,691,332 -0.04(-0.57%)
Feb 13, 2014 7.164 7.337 7.164 7.337 2,143,990 +0.02(+0.25%)
Feb 12, 2014 7.278 7.325 7.272 7.319 2,579,365 -0.11(-1.45%)
Feb 11, 2014 7.260 7.430 7.254 7.427 2,916,687 +0.19(+2.56%)
Feb 10, 2014 7.242 7.248 7.194 7.242 2,207,742 -0.14(-1.86%)
Feb 07, 2014 7.373 7.391 7.301 7.379 3,345,020 +0.11(+1.56%)
Feb 06, 2014 7.134 7.284 7.128 7.266 2,025,122 +0.16(+2.27%)
Feb 05, 2014 7.080 7.122 7.044 7.104 3,072,302 +0.13(+1.80%)
Feb 04, 2014 7.002 7.035 6.937 6.979 3,397,514 +0.17(+2.46%)
Feb 03, 2014 6.973 6.996 6.799 6.811 5,192,060 -0.31(-4.37%)
Jan 31, 2014 7.014 7.170 6.996 7.122 2,326,829 -0.09(-1.24%)
Jan 30, 2014 7.188 7.224 7.116 7.212 3,730,749 +0.12(+1.69%)
Jan 29, 2014 7.050 7.170 7.032 7.092 3,260,751 -0.10(-1.41%)
Jan 28, 2014 7.176 7.227 7.122 7.194 11,401,988 +0.17(+2.47%)
Jan 27, 2014 7.164 7.200 6.999 7.020 14,270,223 -0.11(-1.51%)
Jan 24, 2014 7.230 7.313 7.128 7.128 12,612,329 -0.45(-5.99%)
Jan 23, 2014 7.702 7.702 7.565 7.583 6,122,853 -0.04(-0.55%)
Jan 22, 2014 7.660 7.660 7.583 7.624 2,128,269 -0.15(-1.92%)
Jan 21, 2014 7.846 7.846 7.705 7.774 1,778,584 -0.04(-0.46%)
Jan 17, 2014 7.834 7.810 7.810 7.810 2,309,904 -0.10(-1.21%)
Jan 16, 2014 8.013 8.025 7.822 7.905 2,661,711 -0.16(-1.93%)
Jan 15, 2014 7.804 8.097 7.804 8.061 3,216,869 +0.26(+3.30%)
Jan 14, 2014 7.717 7.810 7.696 7.804 1,819,583 +0.15(+1.95%)
Jan 13, 2014 7.744 7.786 7.648 7.654 2,156,736 +0.01(+0.16%)
Jan 10, 2014 7.571 7.654 7.553 7.642 3,474,427 +0.08(+1.11%)
Jan 09, 2014 7.666 7.666 7.493 7.559 4,125,772 -0.04(-0.47%)
Jan 08, 2014 7.618 7.688 7.577 7.594 2,810,535 +0.05(+0.63%)
Jan 07, 2014 7.475 7.577 7.469 7.547 3,099,275 +0.35(+4.90%)
Jan 06, 2014 7.188 7.218 7.164 7.194 1,782,170 +0.13(+1.78%)
Jan 03, 2014 7.074 7.104 7.050 7.068 1,382,444 -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.