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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.774 7.825 7.705 7.718 2,431,698 -0.31(-3.91%)
Jul 30, 2014 8.032 8.076 7.975 8.032 2,844,206 +0.11(+1.43%)
Jul 29, 2014 7.975 7.988 7.912 7.919 1,566,761 -0.02(-0.24%)
Jul 28, 2014 7.919 7.956 7.869 7.938 1,719,846 -0.04(-0.55%)
Jul 25, 2014 7.988 8.032 7.938 7.982 1,371,032 +0.03(+0.32%)
Jul 24, 2014 7.944 7.988 7.925 7.956 2,098,619 +0.17(+2.18%)
Jul 23, 2014 7.825 7.828 7.755 7.787 1,354,509 +0.05(+0.65%)
Jul 22, 2014 7.724 7.793 7.705 7.737 1,595,741 +0.12(+1.57%)
Jul 21, 2014 7.580 7.642 7.561 7.617 1,656,689 -0.04(-0.49%)
Jul 18, 2014 7.605 7.668 7.561 7.655 1,403,289 +0.06(+0.74%)
Jul 17, 2014 7.693 7.762 7.592 7.599 1,649,638 -0.19(-2.42%)
Jul 16, 2014 7.799 7.825 7.752 7.787 1,096,050 +0.11(+1.39%)
Jul 15, 2014 7.743 7.759 7.624 7.680 2,715,080 -0.12(-1.53%)
Jul 14, 2014 7.818 7.843 7.781 7.799 1,452,893 +0.06(+0.81%)
Jul 11, 2014 7.737 7.755 7.693 7.737 2,101,249 -0.07(-0.88%)
Jul 10, 2014 7.668 7.831 7.655 7.806 2,204,099 -0.16(-2.05%)
Jul 09, 2014 7.894 7.969 7.887 7.969 1,237,109 +0.13(+1.68%)
Jul 08, 2014 7.894 7.900 7.806 7.837 2,017,601 -0.19(-2.35%)
Jul 07, 2014 8.000 8.032 7.969 8.026 1,626,215 -0.18(-2.15%)
Jul 03, 2014 8.140 8.202 8.202 8.202 1,065,683 +0.13(+1.62%)
Jul 02, 2014 8.028 8.106 8.003 8.071 1,179,466 -0.01(-0.08%)
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.