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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 6.552 6.663 6.532 6.617 4,333,783 +0.03(+0.40%)
Jul 30, 2015 6.597 6.611 6.539 6.591 2,648,127 -0.09(-1.37%)
Jul 29, 2015 6.656 6.728 6.650 6.682 4,578,382 -0.04(-0.58%)
Jul 28, 2015 6.702 6.735 6.666 6.722 2,101,687 +0.11(+1.68%)
Jul 27, 2015 6.650 6.656 6.591 6.611 2,605,745 -0.01(-0.10%)
Jul 24, 2015 6.650 6.673 6.604 6.617 2,357,244 -0.09(-1.36%)
Jul 23, 2015 6.735 6.767 6.692 6.709 2,415,853 -0.01(-0.19%)
Jul 22, 2015 6.702 6.728 6.676 6.722 2,160,790 +0.05(+0.69%)
Jul 21, 2015 6.656 6.702 6.650 6.676 2,978,965 +0.01(+0.20%)
Jul 20, 2015 6.682 6.696 6.656 6.663 1,512,513 +0.03(+0.39%)
Jul 17, 2015 6.669 6.669 6.617 6.637 1,302,537 -0.04(-0.59%)
Jul 16, 2015 6.663 6.702 6.656 6.676 2,549,724 +0.11(+1.69%)
Jul 15, 2015 6.604 6.611 6.535 6.565 2,510,910 -0.07(-0.99%)
Jul 14, 2015 6.578 6.643 6.569 6.630 2,306,637 +0.06(+0.90%)
Jul 13, 2015 6.624 6.637 6.571 6.571 2,459,623 +0.02(+0.27%)
Jul 10, 2015 6.560 6.580 6.508 6.554 4,371,900 +0.34(+5.42%)
Jul 09, 2015 6.249 6.288 6.191 6.217 3,149,866 +0.16(+2.57%)
Jul 08, 2015 6.061 6.100 6.012 6.061 4,311,561 -0.09(-1.48%)
Jul 07, 2015 5.996 6.178 5.918 6.152 5,843,779 +0.03(+0.42%)
Jul 06, 2015 6.080 6.191 6.074 6.126 4,154,737 -0.23(-3.67%)
Jul 02, 2015 6.379 6.359 6.359 6.359 2,200,122 -0.05(-0.81%)
Jul 01, 2015 6.456 6.469 6.372 6.411 3,006,317 +0.01(+0.20%)
Jun 30, 2015 6.489 6.502 6.333 6.398 3,861,594 +0.05(+0.71%)
Jun 29, 2015 6.431 6.476 6.340 6.353 5,027,620 -0.44(-6.49%)
Jun 26, 2015 6.813 6.858 6.768 6.794 3,434,457 +0.06(+0.96%)
Jun 25, 2015 6.755 6.768 6.696 6.729 2,350,701 +0.01(+0.10%)
Jun 24, 2015 6.748 6.777 6.722 6.722 2,541,522 -0.08(-1.14%)
Jun 23, 2015 6.832 6.862 6.794 6.800 2,379,706 -0.10(-1.50%)
Jun 22, 2015 6.865 6.969 6.849 6.904 5,112,256 +0.26(+3.90%)
Jun 19, 2015 6.619 6.657 6.599 6.644 2,509,313 +0.03(+0.49%)
Jun 18, 2015 6.521 6.755 6.512 6.612 4,662,323 +0.16(+2.41%)
Jun 17, 2015 6.515 6.528 6.411 6.456 3,158,297 -0.05(-0.70%)
Jun 16, 2015 6.443 6.528 6.437 6.502 4,174,035 +0.01(+0.10%)
Jun 15, 2015 6.418 6.502 6.405 6.495 5,390,380 -0.12(-1.86%)
Jun 12, 2015 6.521 6.619 6.482 6.619 5,004,297 -0.02(-0.29%)
Jun 11, 2015 6.612 6.651 6.563 6.638 1,920,493 +0.01(+0.20%)
Jun 10, 2015 6.515 6.638 6.508 6.625 2,686,845 +0.21(+3.23%)
Jun 09, 2015 6.405 6.456 6.359 6.418 1,569,656 +0.01(+0.10%)
Jun 08, 2015 6.437 6.443 6.392 6.411 1,956,575 -0.05(-0.80%)
Jun 05, 2015 6.424 6.502 6.392 6.463 2,506,871 -0.06(-0.99%)
Jun 04, 2015 6.599 6.716 6.508 6.528 2,308,806 -0.12(-1.76%)
Jun 03, 2015 6.606 6.703 6.606 6.644 2,101,075 +0.10(+1.59%)
Jun 02, 2015 6.554 6.573 6.508 6.541 2,526,018 +0.17(+2.64%)
Jun 01, 2015 6.424 6.431 6.327 6.372 2,223,703 -0.04(-0.61%)
May 29, 2015 6.437 6.463 6.366 6.411 2,250,401 -0.05(-0.70%)
May 28, 2015 6.418 6.463 6.353 6.456 2,174,005 +0.01(+0.10%)
May 27, 2015 6.340 6.476 6.314 6.450 4,609,799 +0.12(+1.95%)
May 26, 2015 6.405 6.405 6.294 6.327 3,456,538 -0.30(-4.50%)
May 22, 2015 6.657 6.625 6.625 6.625 1,401,957 -0.08(-1.16%)
May 21, 2015 6.638 6.719 6.625 6.703 1,886,147 +0.03(+0.39%)
May 20, 2015 6.670 6.703 6.644 6.677 1,517,195 +0.06(+0.98%)
May 19, 2015 6.602 6.644 6.593 6.612 2,060,307 +0.01(+0.10%)
May 18, 2015 6.612 6.638 6.580 6.606 2,377,847 -0.14(-2.02%)
May 15, 2015 6.683 6.742 6.657 6.742 1,841,221 -0.01(-0.10%)
May 14, 2015 6.729 6.777 6.709 6.748 3,137,139 +0.12(+1.86%)
May 13, 2015 6.657 6.700 6.615 6.625 2,194,467 +0.06(+0.99%)
May 12, 2015 6.560 6.593 6.534 6.560 1,668,361 +0.00(+0.00%)
May 11, 2015 6.554 6.586 6.541 6.560 1,480,135 -0.08(-1.27%)
May 08, 2015 6.573 6.657 6.573 6.644 1,668,557 +0.11(+1.69%)
May 07, 2015 6.541 6.583 6.489 6.534 3,033,041 -0.01(-0.10%)
May 06, 2015 6.528 6.606 6.495 6.541 3,895,065 +0.17(+2.64%)
May 05, 2015 6.463 6.463 6.366 6.372 3,643,683 -0.16(-2.38%)
May 04, 2015 6.560 6.573 6.508 6.528 1,245,333 -0.03(-0.40%)
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.