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

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 4.247 4.281 4.213 4.241 3,002,902 +0.05(+1.14%)
Aug 30, 2016 4.179 4.213 4.172 4.193 3,791,520 +0.05(+1.32%)
Aug 29, 2016 4.118 4.138 4.111 4.138 1,947,750 +0.03(+0.66%)
Aug 26, 2016 4.152 4.193 4.091 4.111 3,385,162 +0.01(+0.17%)
Aug 25, 2016 4.108 4.122 4.091 4.104 1,879,450 -0.02(-0.50%)
Aug 24, 2016 4.138 4.159 4.118 4.125 3,390,972 +0.09(+2.20%)
Aug 23, 2016 4.043 4.063 4.036 4.036 2,153,505 +0.05(+1.37%)
Aug 22, 2016 3.934 3.995 3.927 3.982 2,383,803 +0.03(+0.86%)
Aug 19, 2016 3.920 3.954 3.900 3.947 2,401,810 -0.07(-1.70%)
Aug 18, 2016 3.982 4.029 3.982 4.016 5,274,096 -0.03(-0.84%)
Aug 17, 2016 4.016 4.053 3.975 4.050 3,002,189 -0.01(-0.17%)
Aug 16, 2016 4.056 4.077 4.039 4.056 8,617,717 +0.03(+0.85%)
Aug 15, 2016 4.016 4.043 4.009 4.022 2,115,493 +0.02(+0.51%)
Aug 12, 2016 4.029 4.043 3.988 4.002 2,433,533 -0.02(-0.51%)
Aug 11, 2016 4.022 4.043 4.016 4.022 1,935,673 +0.02(+0.51%)
Aug 10, 2016 4.029 4.043 4.002 4.002 2,822,370 +0.05(+1.38%)
Aug 09, 2016 3.920 3.974 3.920 3.947 2,903,884 +0.06(+1.58%)
Aug 08, 2016 3.886 3.900 3.866 3.886 3,127,876 +0.03(+0.71%)
Aug 05, 2016 3.797 3.869 3.797 3.859 4,245,181 +0.09(+2.35%)
Aug 04, 2016 3.770 3.797 3.757 3.770 4,779,494 +0.04(+1.10%)
Aug 03, 2016 3.675 3.757 3.647 3.729 17,104,686 +0.05(+1.30%)
Aug 02, 2016 3.702 3.702 3.647 3.682 6,660,675 -0.12(-3.23%)
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.