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

4.570 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 9.960 10.05 9.890 9.980 1,920,363 +0.03(+0.30%)
Feb 26, 2015 9.970 10.01 9.910 9.950 1,541,691 -0.01(-0.10%)
Feb 25, 2015 9.940 9.990 9.910 9.960 1,331,882 -0.06(-0.60%)
Feb 24, 2015 10.00 10.05 9.960 10.02 1,630,730 +0.02(+0.20%)
Feb 23, 2015 9.970 10.04 9.941 10.00 1,715,637 -0.12(-1.19%)
Feb 20, 2015 9.820 10.16 9.745 10.12 4,380,323 +0.20(+2.02%)
Feb 19, 2015 9.920 10.00 9.880 9.920 1,605,049 +0.02(+0.20%)
Feb 18, 2015 9.890 9.950 9.840 9.900 2,533,514 +0.13(+1.33%)
Feb 17, 2015 9.790 9.820 9.640 9.770 1,943,352 +0.08(+0.83%)
Feb 13, 2015 9.640 9.690 9.690 9.690 3,254,200 +0.24(+2.54%)
Feb 12, 2015 9.350 9.450 9.330 9.450 2,349,353 +0.37(+4.07%)
Feb 11, 2015 9.150 9.150 9.000 9.080 3,701,394 -0.13(-1.41%)
Feb 10, 2015 9.240 9.250 9.120 9.210 2,596,829 +0.14(+1.54%)
Feb 09, 2015 9.000 9.110 8.980 9.070 2,744,059 -0.16(-1.73%)
Feb 06, 2015 9.310 9.370 9.210 9.230 2,782,604 -0.08(-0.86%)
Feb 05, 2015 9.230 9.320 9.185 9.310 2,124,934 +0.15(+1.64%)
Feb 04, 2015 9.280 9.340 9.140 9.160 5,159,160 +0.01(+0.11%)
Feb 03, 2015 9.000 9.170 9.000 9.150 4,357,932 +0.44(+5.05%)
Feb 02, 2015 8.510 8.720 8.510 8.710 2,195,066 +0.19(+2.23%)
Jan 30, 2015 8.610 8.660 8.490 8.520 3,208,770 -0.13(-1.50%)
Jan 29, 2015 8.560 8.670 8.550 8.650 2,975,877 +0.21(+2.49%)
Jan 28, 2015 8.680 8.690 8.440 8.440 2,792,523 -0.55(-6.12%)
Jan 27, 2015 8.950 9.030 8.880 8.990 1,516,434 -0.03(-0.33%)
Jan 26, 2015 9.040 9.070 8.980 9.020 2,509,872 +0.09(+1.01%)
Jan 23, 2015 8.930 9.000 8.870 8.930 2,433,356 -0.24(-2.62%)
Jan 22, 2015 9.140 9.220 9.050 9.170 2,428,922 +0.07(+0.77%)
Jan 21, 2015 8.940 9.120 8.930 9.100 3,014,875 +0.08(+0.89%)
Jan 20, 2015 9.070 9.080 8.980 9.020 3,952,084 +0.25(+2.85%)
Jan 16, 2015 8.650 8.790 8.590 8.770 4,552,830 +0.13(+1.50%)
Jan 15, 2015 8.720 8.740 8.610 8.640 4,265,686 -0.13(-1.48%)
Jan 14, 2015 8.730 8.800 8.680 8.770 4,166,598 +0.06(+0.69%)
Jan 13, 2015 8.830 8.880 8.630 8.710 2,845,668 +0.00(+0.00%)
Jan 12, 2015 8.740 8.800 8.593 8.710 2,099,975 +0.01(+0.11%)
Jan 09, 2015 8.800 8.810 8.560 8.700 3,148,000 -0.11(-1.25%)
Jan 08, 2015 8.800 8.970 8.800 8.810 3,168,293 -0.12(-1.34%)
Jan 07, 2015 8.940 8.965 8.790 8.930 3,242,627 +0.05(+0.56%)
Jan 06, 2015 9.060 9.110 8.830 8.880 2,693,210 -0.17(-1.88%)
Jan 05, 2015 9.160 9.170 9.005 9.050 3,824,080 -0.48(-5.04%)
Jan 02, 2015 9.610 9.640 9.470 9.530 1,716,739 +0.14(+1.49%)
Dec 31, 2014 9.570 9.390 9.390 9.390 1,504,300 -0.16(-1.68%)
Dec 30, 2014 9.600 9.620 9.540 9.550 1,432,029 -0.12(-1.24%)
Dec 29, 2014 9.550 9.730 9.540 9.670 1,985,037 -0.12(-1.23%)
Dec 26, 2014 9.850 9.850 9.785 9.790 730,673 +0.00(+0.00%)
Dec 24, 2014 9.790 9.790 9.790 9.790 640,900 +0.01(+0.10%)
Dec 23, 2014 9.690 9.800 9.690 9.780 1,191,387 +0.09(+0.93%)
Dec 22, 2014 9.660 9.720 9.593 9.690 2,004,429 +0.01(+0.10%)
Dec 19, 2014 9.620 9.740 9.560 9.680 2,206,249 -0.14(-1.43%)
Dec 18, 2014 9.720 9.830 9.644 9.820 1,767,080 +0.23(+2.40%)
Dec 17, 2014 9.450 9.670 9.450 9.590 2,484,705 -0.04(-0.42%)
Dec 16, 2014 9.440 9.815 9.410 9.630 3,432,855 +0.05(+0.52%)
Dec 15, 2014 9.840 9.870 9.545 9.580 2,447,822 -0.22(-2.24%)
Dec 12, 2014 10.06 10.10 9.790 9.800 6,868,431 -0.30(-2.97%)
Dec 11, 2014 10.17 10.26 10.07 10.10 1,404,006 -0.03(-0.30%)
Dec 10, 2014 10.26 10.26 10.12 10.13 2,531,542 -0.22(-2.13%)
Dec 09, 2014 10.28 10.38 10.26 10.35 2,593,933 -0.10(-0.96%)
Dec 08, 2014 10.55 10.59 10.44 10.45 1,541,122 -0.18(-1.69%)
Dec 05, 2014 10.61 10.66 10.58 10.63 1,570,521 +0.16(+1.53%)
Dec 04, 2014 10.50 10.51 10.31 10.47 3,129,344 -0.20(-1.87%)
Dec 03, 2014 10.73 10.74 10.62 10.67 992,369 +0.01(+0.09%)
Dec 02, 2014 10.66 10.68 10.60 10.66 1,301,344 +0.06(+0.57%)
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.