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 (%)
Jan 29, 2016 4.269 4.329 4.235 4.329 4,296,371 +0.11(+2.54%)
Jan 28, 2016 4.249 4.269 4.165 4.222 4,964,299 -0.05(-1.10%)
Jan 27, 2016 4.282 4.342 4.259 4.269 2,860,743 -0.07(-1.54%)
Jan 26, 2016 4.242 4.342 4.235 4.336 4,438,941 +0.15(+3.51%)
Jan 25, 2016 4.215 4.235 4.168 4.188 5,518,853 -0.17(-3.84%)
Jan 22, 2016 4.336 4.369 4.309 4.356 7,529,035 +0.15(+3.66%)
Jan 21, 2016 4.148 4.229 4.098 4.202 3,599,801 +0.05(+1.29%)
Jan 20, 2016 4.162 4.175 4.055 4.148 6,427,191 -0.11(-2.67%)
Jan 19, 2016 4.295 4.309 4.222 4.262 6,231,439 -0.06(-1.39%)
Jan 15, 2016 4.382 4.322 4.322 4.322 4,642,577 -0.20(-4.44%)
Jan 14, 2016 4.469 4.550 4.416 4.523 4,049,831 +0.09(+2.11%)
Jan 13, 2016 4.563 4.583 4.417 4.429 10,872,619 -0.13(-2.79%)
Jan 12, 2016 4.576 4.588 4.496 4.556 3,082,099 +0.03(+0.59%)
Jan 11, 2016 4.530 4.556 4.496 4.530 4,272,613 +0.05(+1.20%)
Jan 08, 2016 4.596 4.610 4.476 4.476 4,831,162 -0.11(-2.34%)
Jan 07, 2016 4.570 4.637 4.563 4.583 4,199,487 -0.04(-0.91%)
Jan 06, 2016 4.612 4.649 4.592 4.625 3,415,559 -0.13(-2.64%)
Jan 05, 2016 4.777 4.784 4.698 4.751 4,145,356 -0.03(-0.55%)
Jan 04, 2016 4.764 4.784 4.678 4.777 4,619,254 -0.07(-1.36%)
Dec 31, 2015 4.863 4.843 4.843 4.843 2,483,150 -0.09(-1.74%)
Dec 30, 2015 4.962 4.962 4.923 4.929 2,093,095 -0.04(-0.80%)
Dec 29, 2015 4.962 4.982 4.929 4.969 2,996,185 -0.04(-0.79%)
Dec 28, 2015 5.002 5.015 4.959 5.009 2,515,106 -0.05(-1.04%)
Dec 24, 2015 5.167 5.062 5.062 5.062 1,834,516 +0.02(+0.39%)
Dec 23, 2015 4.976 5.042 4.976 5.042 4,188,075 +0.11(+2.28%)
Dec 22, 2015 4.883 4.943 4.857 4.929 3,833,483 +0.05(+0.95%)
Dec 21, 2015 4.890 4.923 4.850 4.883 5,271,985 -0.11(-2.25%)
Dec 18, 2015 5.042 5.048 4.982 4.995 5,183,761 -0.07(-1.31%)
Dec 17, 2015 5.154 5.154 5.062 5.062 4,270,557 -0.07(-1.29%)
Dec 16, 2015 5.081 5.147 5.028 5.128 4,115,092 +0.13(+2.51%)
Dec 15, 2015 5.028 5.055 4.989 5.002 5,396,527 +0.01(+0.13%)
Dec 14, 2015 5.048 5.068 4.962 4.995 5,483,732 -0.04(-0.79%)
Dec 11, 2015 5.101 5.114 5.032 5.035 4,800,242 -0.13(-2.56%)
Dec 10, 2015 5.167 5.200 5.134 5.167 3,075,584 +0.01(+0.13%)
Dec 09, 2015 5.161 5.240 5.134 5.161 3,312,363 +0.03(+0.51%)
Dec 08, 2015 5.128 5.161 5.114 5.134 3,315,874 -0.12(-2.26%)
Dec 07, 2015 5.260 5.266 5.220 5.253 4,792,911 -0.09(-1.73%)
Dec 04, 2015 5.253 5.359 5.251 5.346 3,385,828 +0.06(+1.13%)
Dec 03, 2015 5.392 5.392 5.266 5.286 4,303,901 -0.04(-0.74%)
Dec 02, 2015 5.372 5.392 5.313 5.326 3,540,484 -0.20(-3.70%)
Dec 01, 2015 5.517 5.544 5.491 5.531 2,151,787 +0.07(+1.21%)
Nov 30, 2015 5.471 5.504 5.458 5.465 1,998,553 -0.01(-0.12%)
Nov 27, 2015 5.504 5.504 5.458 5.471 1,269,507 +0.05(+0.85%)
Nov 25, 2015 5.399 5.425 5.425 5.425 2,500,857 -0.04(-0.73%)
Nov 24, 2015 5.392 5.478 5.385 5.465 3,608,770 +0.04(+0.73%)
Nov 23, 2015 5.458 5.478 5.418 5.425 2,448,096 +0.00(+0.00%)
Nov 20, 2015 5.531 5.544 5.425 5.425 1,871,446 -0.11(-2.03%)
Nov 19, 2015 5.544 5.564 5.511 5.537 2,641,057 +0.09(+1.58%)
Nov 18, 2015 5.418 5.451 5.399 5.451 2,188,523 +0.07(+1.35%)
Nov 17, 2015 5.418 5.445 5.379 5.379 2,498,520 -0.03(-0.49%)
Nov 16, 2015 5.326 5.412 5.323 5.405 2,989,401 +0.05(+0.99%)
Nov 13, 2015 5.346 5.385 5.306 5.352 2,645,460 +0.00(+0.00%)
Nov 12, 2015 5.385 5.399 5.346 5.352 3,380,739 -0.17(-3.11%)
Nov 11, 2015 5.597 5.603 5.524 5.524 6,507,609 -0.04(-0.71%)
Nov 10, 2015 5.544 5.564 5.517 5.564 6,128,832 -0.06(-1.06%)
Nov 09, 2015 5.656 5.669 5.597 5.623 2,010,844 -0.03(-0.58%)
Nov 06, 2015 5.636 5.689 5.597 5.656 2,986,990 +0.07(+1.18%)
Nov 05, 2015 5.676 5.683 5.570 5.590 3,203,606 -0.11(-1.97%)
Nov 04, 2015 5.795 5.798 5.676 5.702 3,458,896 -0.06(-1.03%)
Nov 03, 2015 5.702 5.762 5.702 5.762 3,711,059 +0.01(+0.23%)
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.