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

5.380 USD -0.040 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 12.38 12.46 12.27 12.29 1,527,048 -0.50(-3.91%)
Jul 30, 2014 12.79 12.86 12.70 12.79 1,786,093 +0.18(+1.43%)
Jul 29, 2014 12.70 12.72 12.60 12.61 983,888 -0.03(-0.24%)
Jul 28, 2014 12.61 12.67 12.53 12.64 1,080,022 -0.07(-0.55%)
Jul 25, 2014 12.72 12.79 12.64 12.71 860,975 +0.04(+0.32%)
Jul 24, 2014 12.65 12.72 12.62 12.67 1,317,882 +0.27(+2.18%)
Jul 23, 2014 12.46 12.46 12.35 12.40 850,599 +0.08(+0.65%)
Jul 22, 2014 12.30 12.41 12.27 12.32 1,002,087 +0.19(+1.57%)
Jul 21, 2014 12.07 12.17 12.04 12.13 1,040,361 -0.06(-0.49%)
Jul 18, 2014 12.11 12.21 12.04 12.19 881,232 +0.09(+0.74%)
Jul 17, 2014 12.25 12.36 12.09 12.10 1,035,933 -0.30(-2.42%)
Jul 16, 2014 12.42 12.46 12.35 12.40 688,293 +0.17(+1.39%)
Jul 15, 2014 12.33 12.36 12.14 12.23 1,705,005 -0.19(-1.53%)
Jul 14, 2014 12.45 12.49 12.39 12.42 912,382 +0.10(+0.81%)
Jul 11, 2014 12.32 12.35 12.25 12.32 1,319,534 -0.11(-0.88%)
Jul 10, 2014 12.21 12.47 12.19 12.43 1,384,121 -0.26(-2.05%)
Jul 09, 2014 12.57 12.69 12.56 12.69 776,875 +0.21(+1.68%)
Jul 08, 2014 12.57 12.58 12.43 12.48 1,267,005 -0.30(-2.35%)
Jul 07, 2014 12.74 12.79 12.69 12.78 1,021,224 -0.39(-2.96%)
Jul 03, 2014 13.07 13.17 13.17 13.17 663,700 +0.21(+1.62%)
Jul 02, 2014 12.89 13.02 12.85 12.96 734,563 -0.01(-0.08%)
Jul 01, 2014 12.89 13.04 12.89 12.97 929,877 +0.20(+1.57%)
Jun 30, 2014 12.71 12.81 12.68 12.77 771,371 -0.04(-0.31%)
Jun 27, 2014 12.77 12.82 12.74 12.81 1,053,098 +0.00(+0.00%)
Jun 26, 2014 12.89 12.89 12.67 12.81 1,672,612 -0.15(-1.16%)
Jun 25, 2014 12.82 12.96 12.82 12.96 1,297,313 +0.01(+0.08%)
Jun 24, 2014 13.07 13.10 12.93 12.95 1,090,826 -0.17(-1.30%)
Jun 23, 2014 13.11 13.15 13.05 13.12 930,421 +0.00(+0.00%)
Jun 20, 2014 13.16 13.19 13.09 13.12 1,005,208 -0.14(-1.06%)
Jun 19, 2014 13.34 13.37 13.22 13.26 1,168,141 +0.13(+0.99%)
Jun 18, 2014 13.00 13.13 12.98 13.13 1,257,102 +0.13(+1.00%)
Jun 17, 2014 12.89 13.02 12.89 13.00 892,950 -0.04(-0.31%)
Jun 16, 2014 13.05 13.12 12.99 13.04 1,496,573 -0.11(-0.84%)
Jun 13, 2014 13.21 13.25 13.12 13.15 1,653,767 +0.03(+0.23%)
Jun 12, 2014 13.16 13.18 13.10 13.12 1,429,834 -0.07(-0.53%)
Jun 11, 2014 13.26 13.27 13.16 13.19 1,260,974 -0.22(-1.64%)
Jun 10, 2014 13.36 13.42 13.31 13.41 1,186,439 -0.12(-0.89%)
Jun 06, 2014 13.56 13.60 13.44 13.53 2,397,127 +0.36(+2.73%)
Jun 05, 2014 13.13 13.19 12.95 13.17 3,090,747 +0.38(+2.97%)
Jun 04, 2014 12.76 12.85 12.71 12.79 905,733 -0.02(-0.16%)
Jun 03, 2014 12.74 12.83 12.72 12.81 992,455 +0.02(+0.16%)
Jun 02, 2014 12.84 12.85 12.76 12.79 723,807 -0.08(-0.62%)
May 30, 2014 12.81 12.89 12.81 12.87 723,904 +0.09(+0.70%)
May 29, 2014 12.77 12.78 12.68 12.78 532,483 -0.02(-0.16%)
May 28, 2014 12.82 12.84 12.77 12.80 1,052,012 +0.05(+0.39%)
May 27, 2014 12.77 12.82 12.69 12.75 1,700,587 +0.19(+1.51%)
May 23, 2014 12.49 12.56 12.56 12.56 867,100 +0.03(+0.24%)
May 22, 2014 12.43 12.53 12.39 12.53 968,874 +0.15(+1.21%)
May 21, 2014 12.32 12.41 12.31 12.38 815,268 +0.20(+1.64%)
May 20, 2014 12.26 12.29 12.16 12.18 851,860 +0.03(+0.25%)
May 19, 2014 12.10 12.19 12.08 12.15 655,653 -0.06(-0.49%)
May 16, 2014 12.22 12.26 12.16 12.21 1,119,553 +0.09(+0.74%)
May 15, 2014 12.17 12.18 11.97 12.12 6,448,993 -0.24(-1.94%)
May 14, 2014 12.38 12.45 12.35 12.36 5,249,741 +0.03(+0.24%)
May 13, 2014 12.38 12.38 12.32 12.33 525,628 -0.04(-0.32%)
May 12, 2014 12.38 12.43 12.35 12.37 839,949 +0.05(+0.41%)
May 09, 2014 12.37 12.38 12.24 12.32 976,469 -0.11(-0.88%)
May 08, 2014 12.40 12.55 12.39 12.43 1,089,131 +0.15(+1.22%)
May 07, 2014 12.28 12.32 12.18 12.28 959,802 +0.03(+0.24%)
May 06, 2014 12.25 12.33 12.18 12.25 877,565 -0.07(-0.57%)
May 05, 2014 12.13 12.33 12.10 12.32 1,530,933 -0.03(-0.24%)
May 02, 2014 12.22 12.37 12.22 12.35 1,049,456 -0.03(-0.24%)
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.