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 (%)
Oct 31, 2014 7.036 7.086 7.017 7.067 2,391,868 +0.11(+1.55%)
Oct 30, 2014 6.884 6.976 6.852 6.960 3,814,146 -0.09(-1.26%)
Oct 29, 2014 7.169 7.181 7.005 7.048 7,068,254 -0.39(-5.20%)
Oct 28, 2014 7.409 7.435 7.378 7.435 3,425,825 +0.14(+1.91%)
Oct 27, 2014 7.207 7.435 7.435 7.295 2,020,367 -0.14(-1.87%)
Oct 24, 2014 7.409 7.435 7.362 7.435 2,501,430 +0.15(+2.09%)
Oct 23, 2014 7.283 7.352 7.257 7.283 2,032,158 +0.10(+1.41%)
Oct 22, 2014 7.238 7.273 7.169 7.181 2,744,146 -0.10(-1.39%)
Oct 21, 2014 7.232 7.308 7.226 7.283 2,185,177 +0.15(+2.13%)
Oct 20, 2014 7.067 7.143 7.055 7.131 2,077,769 +0.08(+1.17%)
Oct 17, 2014 7.099 7.134 7.029 7.048 2,478,374 +0.15(+2.11%)
Oct 16, 2014 6.782 6.991 6.770 6.903 4,126,313 -0.18(-2.59%)
Oct 15, 2014 7.112 7.131 6.922 7.086 8,718,632 -0.12(-1.67%)
Oct 14, 2014 7.226 7.270 7.167 7.207 2,047,194 +0.02(+0.26%)
Oct 13, 2014 7.308 7.340 7.188 7.188 2,908,176 +0.03(+0.35%)
Oct 10, 2014 7.295 7.346 7.156 7.162 2,575,535 -0.06(-0.88%)
Oct 09, 2014 7.346 7.359 7.188 7.226 4,267,139 -0.23(-3.06%)
Oct 08, 2014 7.371 7.466 7.295 7.454 2,503,424 +0.15(+1.99%)
Oct 07, 2014 7.390 7.403 7.302 7.308 1,898,453 -0.19(-2.53%)
Oct 06, 2014 7.530 7.552 7.447 7.498 1,778,174 +0.07(+0.94%)
Oct 03, 2014 7.378 7.447 7.371 7.428 2,290,146 -0.01(-0.17%)
Oct 02, 2014 7.517 7.523 7.346 7.441 3,624,274 -0.16(-2.16%)
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.