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 (%)
Sep 30, 2016 4.099 4.226 4.085 4.205 5,655,635 +0.15(+3.60%)
Sep 29, 2016 4.198 4.212 4.017 4.059 5,578,146 -0.16(-3.79%)
Sep 28, 2016 4.205 4.219 4.149 4.219 2,325,262 +0.06(+1.50%)
Sep 27, 2016 4.094 4.156 4.087 4.156 2,740,784 +0.01(+0.34%)
Sep 26, 2016 4.163 4.177 4.138 4.142 2,857,973 -0.13(-3.09%)
Sep 23, 2016 4.254 4.302 4.240 4.274 3,227,837 -0.03(-0.65%)
Sep 22, 2016 4.344 4.351 4.276 4.302 3,329,154 +0.08(+1.98%)
Sep 21, 2016 4.163 4.226 4.156 4.219 2,729,903 +0.15(+3.58%)
Sep 20, 2016 4.101 4.101 4.038 4.073 4,214,821 +0.01(+0.34%)
Sep 19, 2016 4.101 4.106 4.059 4.059 3,821,209 -0.03(-0.68%)
Sep 16, 2016 4.080 4.094 4.052 4.087 3,826,460 -0.08(-2.00%)
Sep 15, 2016 4.142 4.184 4.128 4.170 4,542,333 -0.01(-0.33%)
Sep 14, 2016 4.184 4.233 4.170 4.184 2,315,760 -0.05(-1.15%)
Sep 13, 2016 4.288 4.307 4.205 4.233 4,455,908 -0.16(-3.64%)
Sep 12, 2016 4.288 4.400 4.281 4.393 2,818,956 +0.00(+0.00%)
Sep 09, 2016 4.469 4.490 4.386 4.393 3,355,993 -0.10(-2.17%)
Sep 08, 2016 4.448 4.511 4.441 4.490 3,456,118 +0.08(+1.89%)
Sep 07, 2016 4.427 4.441 4.386 4.406 5,772,631 +0.03(+0.63%)
Sep 06, 2016 4.441 4.448 4.358 4.379 2,288,179 -0.04(-0.94%)
Sep 02, 2016 4.400 4.420 4.420 4.420 2,946,347 +0.05(+1.11%)
Sep 01, 2016 4.393 4.420 4.330 4.372 3,995,927 +0.05(+1.13%)
Aug 31, 2016 4.330 4.365 4.295 4.323 2,945,585 +0.05(+1.14%)
Aug 30, 2016 4.261 4.295 4.254 4.274 3,719,150 +0.06(+1.32%)
Aug 29, 2016 4.198 4.219 4.191 4.219 1,910,573 +0.03(+0.66%)
Aug 26, 2016 4.233 4.274 4.170 4.191 3,320,549 +0.01(+0.17%)
Aug 25, 2016 4.188 4.202 4.170 4.184 1,843,576 -0.02(-0.50%)
Aug 24, 2016 4.219 4.240 4.198 4.205 3,326,248 +0.09(+2.20%)
Aug 23, 2016 4.122 4.142 4.115 4.115 2,112,401 +0.06(+1.37%)
Aug 22, 2016 4.010 4.073 4.003 4.059 2,338,303 +0.03(+0.86%)
Aug 19, 2016 3.996 4.031 3.976 4.024 2,355,966 -0.07(-1.70%)
Aug 18, 2016 4.059 4.108 4.059 4.094 5,173,428 -0.03(-0.84%)
Aug 17, 2016 4.094 4.132 4.052 4.128 2,944,886 -0.01(-0.17%)
Aug 16, 2016 4.135 4.156 4.118 4.135 8,453,228 +0.03(+0.85%)
Aug 15, 2016 4.094 4.122 4.087 4.101 2,075,114 +0.02(+0.51%)
Aug 12, 2016 4.108 4.122 4.066 4.080 2,387,084 -0.02(-0.51%)
Aug 11, 2016 4.101 4.122 4.094 4.101 1,898,726 +0.02(+0.51%)
Aug 10, 2016 4.108 4.122 4.080 4.080 2,768,499 +0.06(+1.38%)
Aug 09, 2016 3.996 4.051 3.996 4.024 2,848,457 +0.06(+1.58%)
Aug 08, 2016 3.962 3.976 3.941 3.962 3,068,174 +0.03(+0.71%)
Aug 05, 2016 3.871 3.944 3.871 3.934 4,164,152 +0.09(+2.35%)
Aug 04, 2016 3.844 3.871 3.830 3.844 4,688,267 +0.04(+1.10%)
Aug 03, 2016 3.746 3.830 3.718 3.802 16,778,204 +0.05(+1.30%)
Aug 02, 2016 3.774 3.774 3.718 3.753 6,533,541 -0.13(-3.23%)
Aug 01, 2016 3.927 3.934 3.871 3.878 3,811,024 -0.18(-4.45%)
Jul 29, 2016 4.080 4.080 4.024 4.059 3,344,808 +0.14(+3.55%)
Jul 28, 2016 3.906 3.920 3.878 3.920 3,492,702 -0.08(-2.08%)
Jul 27, 2016 4.024 4.038 3.965 4.003 3,530,944 +0.08(+2.13%)
Jul 26, 2016 3.913 3.937 3.892 3.920 2,973,684 -0.03(-0.70%)
Jul 25, 2016 3.955 3.975 3.934 3.948 2,508,104 -0.06(-1.39%)
Jul 22, 2016 4.038 4.038 4.003 4.003 1,802,766 +0.00(+0.00%)
Jul 21, 2016 4.024 4.066 3.976 4.003 3,502,820 +0.01(+0.35%)
Jul 20, 2016 3.962 3.996 3.930 3.989 3,340,087 +0.03(+0.88%)
Jul 19, 2016 3.934 3.969 3.927 3.955 4,147,792 -0.04(-1.04%)
Jul 18, 2016 3.955 4.031 3.920 3.996 4,374,574 -0.11(-2.71%)
Jul 15, 2016 4.156 4.156 4.073 4.108 4,273,932 -0.02(-0.51%)
Jul 14, 2016 4.135 4.170 4.115 4.128 2,510,501 +0.08(+2.06%)
Jul 13, 2016 4.094 4.108 4.010 4.045 4,305,083 +0.00(+0.00%)
Jul 12, 2016 4.073 4.080 4.038 4.045 4,056,318 +0.17(+4.30%)
Jul 11, 2016 3.892 3.903 3.850 3.878 4,714,578 +0.04(+1.09%)
Jul 08, 2016 3.878 3.705 3.705 3.837 4,645,988 +0.13(+3.56%)
Jul 07, 2016 3.732 3.788 3.691 3.705 3,162,144 -0.06(-1.48%)
Jul 06, 2016 3.705 3.767 3.642 3.760 5,291,018 +0.03(+0.71%)
Jul 05, 2016 3.829 3.836 3.727 3.734 8,566,979 -0.16(-4.21%)
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.