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

10.91 +0.38 (+3.56%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.000 5.887 5.887 5.887 2,399,225 -0.10(-1.68%)
Dec 30, 2014 6.019 6.032 5.982 5.988 2,283,959 -0.08(-1.24%)
Dec 29, 2014 5.988 6.101 5.982 6.063 3,165,958 -0.08(-1.23%)
Dec 26, 2014 6.176 6.176 6.135 6.138 1,165,358 +0.00(+0.00%)
Dec 24, 2014 6.138 6.138 6.138 6.138 1,022,178 +0.01(+0.10%)
Dec 23, 2014 6.076 6.145 6.076 6.132 1,900,157 +0.06(+0.93%)
Dec 22, 2014 6.057 6.094 6.015 6.076 3,196,887 +0.01(+0.10%)
Dec 19, 2014 6.032 6.107 5.994 6.069 3,518,772 -0.09(-1.43%)
Dec 18, 2014 6.094 6.163 6.047 6.157 2,818,336 +0.14(+2.40%)
Dec 17, 2014 5.925 6.063 5.925 6.013 3,962,885 +0.04(+0.63%)
Dec 16, 2014 5.857 6.090 5.839 5.975 5,532,551 +0.03(+0.52%)
Dec 15, 2014 6.106 6.124 5.923 5.944 3,945,025 -0.14(-2.24%)
Dec 12, 2014 6.242 6.267 6.075 6.081 11,069,487 -0.19(-2.97%)
Dec 11, 2014 6.310 6.366 6.248 6.267 2,262,762 -0.02(-0.30%)
Dec 10, 2014 6.366 6.366 6.279 6.285 4,079,952 -0.14(-2.13%)
Dec 09, 2014 6.379 6.441 6.366 6.422 4,180,504 -0.06(-0.96%)
Dec 08, 2014 6.546 6.571 6.478 6.484 2,483,744 -0.11(-1.69%)
Dec 05, 2014 6.583 6.614 6.565 6.596 2,531,125 +0.10(+1.53%)
Dec 04, 2014 6.515 6.518 6.400 6.496 5,043,398 -0.12(-1.87%)
Dec 03, 2014 6.658 6.664 6.590 6.621 1,599,348 +0.01(+0.09%)
Dec 02, 2014 6.614 6.627 6.577 6.614 2,097,307 +0.04(+0.57%)
Dec 01, 2014 6.596 6.605 6.546 6.577 1,890,518 -0.07(-1.03%)
Nov 28, 2014 6.664 6.670 6.636 6.645 1,002,260 -0.01(-0.09%)
Nov 26, 2014 6.621 6.652 6.652 6.652 1,826,802 +0.03(+0.47%)
Nov 25, 2014 6.627 6.658 6.596 6.621 2,487,248 +0.04(+0.66%)
Nov 24, 2014 6.565 6.590 6.527 6.577 2,919,466 +0.15(+2.32%)
Nov 21, 2014 6.434 6.496 6.416 6.428 3,933,518 +0.07(+1.17%)
Nov 20, 2014 6.341 6.372 6.323 6.354 6,582,353 -0.17(-2.66%)
Nov 19, 2014 6.769 6.769 6.490 6.527 6,721,595 -0.27(-3.93%)
Nov 18, 2014 6.794 6.819 6.757 6.794 1,764,015 +0.11(+1.67%)
Nov 17, 2014 6.602 6.711 6.593 6.683 1,503,539 +0.07(+1.03%)
Nov 14, 2014 6.515 6.614 6.515 6.614 1,938,168 +0.08(+1.23%)
Nov 13, 2014 6.484 6.583 6.478 6.534 1,910,374 -0.01(-0.19%)
Nov 12, 2014 6.577 6.590 6.515 6.546 1,847,110 -0.15(-2.22%)
Nov 11, 2014 6.701 6.720 6.658 6.695 1,552,548 +0.05(+0.75%)
Nov 10, 2014 6.590 6.732 6.559 6.645 2,113,983 +0.06(+0.85%)
Nov 07, 2014 6.515 6.590 6.465 6.590 2,453,984 -0.07(-1.12%)
Nov 06, 2014 6.776 6.801 6.620 6.664 4,972,855 -0.07(-1.01%)
Nov 05, 2014 6.769 6.769 6.714 6.732 1,206,374 +0.02(+0.37%)
Nov 04, 2014 6.738 6.751 6.670 6.707 2,545,688 -0.09(-1.28%)
Nov 03, 2014 6.850 6.869 6.769 6.794 2,576,367 -0.13(-1.88%)
Oct 31, 2014 6.894 6.943 6.875 6.925 2,441,178 +0.11(+1.55%)
Oct 30, 2014 6.745 6.835 6.714 6.819 3,892,777 -0.09(-1.26%)
Oct 29, 2014 7.024 7.036 6.863 6.906 7,213,971 -0.38(-5.20%)
Oct 28, 2014 7.260 7.284 7.229 7.284 3,496,450 +0.14(+1.91%)
Oct 27, 2014 7.061 7.284 7.284 7.148 2,062,018 -0.14(-1.87%)
Oct 24, 2014 7.260 7.284 7.213 7.284 2,552,999 +0.15(+2.09%)
Oct 23, 2014 7.136 7.204 7.111 7.136 2,074,052 +0.10(+1.41%)
Oct 22, 2014 7.092 7.126 7.024 7.036 2,800,718 -0.10(-1.39%)
Oct 21, 2014 7.086 7.160 7.080 7.136 2,230,226 +0.15(+2.13%)
Oct 20, 2014 6.925 6.999 6.912 6.987 2,120,603 +0.08(+1.17%)
Oct 17, 2014 6.956 6.990 6.887 6.906 2,529,467 +0.14(+2.11%)
Oct 16, 2014 6.645 6.850 6.633 6.763 4,211,380 -0.18(-2.59%)
Oct 15, 2014 6.968 6.987 6.782 6.943 8,898,373 -0.12(-1.67%)
Oct 14, 2014 7.080 7.123 7.022 7.061 2,089,399 +0.02(+0.26%)
Oct 13, 2014 7.160 7.191 7.042 7.042 2,968,130 +0.02(+0.35%)
Oct 10, 2014 7.148 7.198 7.011 7.018 2,628,632 -0.06(-0.88%)
Oct 09, 2014 7.198 7.210 7.042 7.080 4,355,109 -0.22(-3.06%)
Oct 08, 2014 7.222 7.315 7.148 7.303 2,555,034 +0.14(+1.99%)
Oct 07, 2014 7.241 7.253 7.154 7.160 1,937,591 -0.19(-2.53%)
Oct 06, 2014 7.378 7.399 7.297 7.347 1,814,832 +0.07(+0.94%)
Oct 03, 2014 7.229 7.297 7.222 7.278 2,337,359 -0.01(-0.17%)
Oct 02, 2014 7.365 7.371 7.198 7.291 3,698,991 -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.