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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.739 4.752 4.659 4.711 5,219,372 -0.12(-2.55%)
Apr 28, 2016 4.814 4.882 4.807 4.834 5,490,771 -0.38(-7.34%)
Apr 27, 2016 5.170 5.245 5.163 5.217 2,935,625 +0.02(+0.39%)
Apr 26, 2016 5.197 5.241 5.170 5.197 4,399,923 +0.25(+5.12%)
Apr 25, 2016 4.971 4.971 4.910 4.944 3,086,624 -0.10(-2.03%)
Apr 22, 2016 4.999 5.067 4.999 5.046 3,715,331 +0.05(+1.10%)
Apr 21, 2016 5.074 5.074 4.971 4.992 5,411,126 +0.07(+1.39%)
Apr 20, 2016 4.875 4.951 4.869 4.923 4,706,894 +0.23(+4.80%)
Apr 19, 2016 4.684 4.715 4.657 4.698 2,315,121 +0.06(+1.33%)
Apr 18, 2016 4.568 4.643 4.561 4.636 2,520,691 +0.07(+1.50%)
Apr 15, 2016 4.588 4.602 4.547 4.568 2,585,179 +0.03(+0.60%)
Apr 14, 2016 4.540 4.568 4.510 4.540 2,651,825 +0.01(+0.30%)
Apr 13, 2016 4.486 4.534 4.472 4.527 3,501,135 +0.22(+5.08%)
Apr 12, 2016 4.287 4.328 4.199 4.308 12,336,811 +0.05(+1.29%)
Apr 11, 2016 4.328 4.346 4.253 4.253 2,762,623 +0.03(+0.65%)
Apr 08, 2016 4.226 4.267 4.205 4.226 3,265,079 +0.10(+2.49%)
Apr 07, 2016 4.192 4.216 4.103 4.123 4,616,624 -0.16(-3.83%)
Apr 06, 2016 4.267 4.287 4.226 4.287 2,908,686 +0.01(+0.16%)
Apr 05, 2016 4.301 4.315 4.260 4.281 14,717,443 -0.12(-2.79%)
Apr 04, 2016 4.411 4.458 4.376 4.404 8,177,542 +0.00(+0.00%)
Apr 01, 2016 4.383 4.417 4.349 4.404 2,555,979 -0.05(-1.23%)
Mar 31, 2016 4.479 4.520 4.445 4.458 3,803,629 -0.06(-1.43%)
Mar 30, 2016 4.576 4.603 4.510 4.523 2,765,044 -0.03(-0.59%)
Mar 29, 2016 4.463 4.550 4.436 4.550 3,985,871 +0.01(+0.15%)
Mar 28, 2016 4.556 4.570 4.510 4.543 2,218,164 +0.00(+0.00%)
Mar 24, 2016 4.483 4.543 4.543 4.543 5,796,421 -0.07(-1.45%)
Mar 23, 2016 4.643 4.657 4.570 4.610 6,263,551 -0.09(-1.99%)
Mar 22, 2016 4.657 4.717 4.637 4.704 2,505,452 -0.05(-0.99%)
Mar 21, 2016 4.791 4.811 4.737 4.750 3,629,167 -0.08(-1.66%)
Mar 18, 2016 4.871 4.884 4.791 4.831 3,473,634 +0.01(+0.28%)
Mar 17, 2016 4.750 4.824 4.704 4.817 2,755,119 +0.05(+0.98%)
Mar 16, 2016 4.643 4.784 4.643 4.770 5,168,056 +0.04(+0.85%)
Mar 15, 2016 4.737 4.764 4.706 4.730 3,184,851 -0.14(-2.88%)
Mar 14, 2016 4.898 4.911 4.857 4.871 2,157,714 -0.03(-0.55%)
Mar 11, 2016 4.831 4.918 4.797 4.898 5,308,007 +0.27(+5.78%)
Mar 10, 2016 4.683 4.770 4.563 4.630 6,848,100 +0.17(+3.75%)
Mar 09, 2016 4.496 4.503 4.426 4.463 2,445,806 -0.03(-0.74%)
Mar 08, 2016 4.583 4.603 4.486 4.496 2,127,456 -0.07(-1.61%)
Mar 07, 2016 4.476 4.570 4.469 4.570 16,391,608 -0.02(-0.44%)
Mar 04, 2016 4.583 4.610 4.563 4.590 3,362,976 -0.03(-0.58%)
Mar 03, 2016 4.550 4.617 4.530 4.617 2,784,755 +0.09(+2.07%)
Mar 02, 2016 4.423 4.530 4.409 4.523 4,251,687 +0.16(+3.68%)
Mar 01, 2016 4.255 4.362 4.229 4.362 3,878,113 +0.13(+3.00%)
Feb 29, 2016 4.255 4.269 4.215 4.235 3,025,161 +0.04(+0.96%)
Feb 26, 2016 4.215 4.249 4.192 4.195 3,037,085 +0.13(+3.13%)
Feb 25, 2016 4.055 4.075 4.008 4.068 4,225,412 +0.05(+1.16%)
Feb 24, 2016 3.974 4.021 3.917 4.021 4,360,489 -0.11(-2.75%)
Feb 23, 2016 4.215 4.222 4.115 4.135 2,348,302 -0.11(-2.68%)
Feb 22, 2016 4.202 4.255 4.195 4.249 2,262,270 +0.12(+2.92%)
Feb 19, 2016 4.088 4.145 4.055 4.128 4,066,320 -0.07(-1.75%)
Feb 18, 2016 4.322 4.322 4.182 4.202 2,662,076 -0.17(-3.98%)
Feb 17, 2016 4.309 4.389 4.299 4.376 4,570,116 +0.16(+3.81%)
Feb 16, 2016 4.262 4.262 4.175 4.215 2,639,486 +0.05(+1.29%)
Feb 12, 2016 4.075 4.162 4.162 4.162 3,299,515 +0.17(+4.19%)
Feb 11, 2016 4.028 4.068 3.954 3.994 6,796,513 -0.23(-5.39%)
Feb 10, 2016 4.222 4.295 4.182 4.222 4,032,853 +0.15(+3.61%)
Feb 09, 2016 4.034 4.108 4.001 4.075 7,414,652 -0.13(-3.18%)
Feb 08, 2016 4.222 4.229 4.155 4.208 5,927,110 -0.19(-4.41%)
Feb 05, 2016 4.389 4.436 4.369 4.402 3,269,727 +0.05(+1.08%)
Feb 04, 2016 4.142 4.356 4.142 4.356 4,652,615 +0.22(+5.34%)
Feb 03, 2016 4.075 4.142 3.941 4.135 5,699,599 +0.07(+1.64%)
Feb 02, 2016 4.135 4.135 4.048 4.068 4,739,459 -0.19(-4.55%)
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.