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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.074 6.104 6.009 6.074 2,718,587 -0.05(-0.85%)
Aug 28, 2015 6.081 6.133 6.039 6.127 3,401,291 -0.07(-1.06%)
Aug 27, 2015 6.107 6.192 6.091 6.192 6,018,067 +0.11(+1.83%)
Aug 26, 2015 6.081 6.094 5.959 6.081 4,908,837 +0.10(+1.64%)
Aug 25, 2015 6.166 6.172 5.963 5.983 7,026,555 +0.00(+0.00%)
Aug 24, 2015 5.944 6.179 5.862 5.983 11,005,076 -0.12(-2.03%)
Aug 21, 2015 6.251 6.290 6.087 6.107 4,918,771 -0.12(-1.99%)
Aug 20, 2015 6.323 6.329 6.231 6.231 4,167,432 -0.15(-2.36%)
Aug 19, 2015 6.356 6.434 6.339 6.382 2,982,067 -0.07(-1.11%)
Aug 18, 2015 6.512 6.512 6.454 6.454 2,232,667 -0.10(-1.60%)
Aug 17, 2015 6.473 6.558 6.441 6.558 3,024,328 -0.01(-0.10%)
Aug 14, 2015 6.545 6.584 6.512 6.565 2,950,337 -0.02(-0.30%)
Aug 13, 2015 6.597 6.615 6.571 6.584 2,123,774 -0.09(-1.37%)
Aug 12, 2015 6.611 6.676 6.565 6.676 3,536,628 -0.03(-0.39%)
Aug 11, 2015 6.715 6.735 6.656 6.702 1,936,875 -0.06(-0.87%)
Aug 10, 2015 6.676 6.761 6.676 6.761 1,654,911 +0.10(+1.57%)
Aug 07, 2015 6.558 6.669 6.552 6.656 2,458,914 +0.04(+0.59%)
Aug 06, 2015 6.611 6.624 6.568 6.617 4,602,441 +0.05(+0.70%)
Aug 05, 2015 6.565 6.604 6.535 6.571 1,925,414 +0.05(+0.80%)
Aug 04, 2015 6.512 6.545 6.499 6.519 4,019,858 -0.10(-1.58%)
Aug 03, 2015 6.650 6.663 6.578 6.624 1,861,298 +0.01(+0.10%)
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%)
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.