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

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.255 4.269 4.215 4.235 3,025,161 +0.04(+0.96%)
Feb 26, 2016 4.215 4.249 4.192 4.195 3,037,085 +0.13(+3.13%)
Feb 25, 2016 4.055 4.075 4.008 4.068 4,225,412 +0.05(+1.16%)
Feb 24, 2016 3.974 4.021 3.917 4.021 4,360,489 -0.11(-2.75%)
Feb 23, 2016 4.215 4.222 4.115 4.135 2,348,302 -0.11(-2.68%)
Feb 22, 2016 4.202 4.255 4.195 4.249 2,262,270 +0.12(+2.92%)
Feb 19, 2016 4.088 4.145 4.055 4.128 4,066,320 -0.07(-1.75%)
Feb 18, 2016 4.322 4.322 4.182 4.202 2,662,076 -0.17(-3.98%)
Feb 17, 2016 4.309 4.389 4.299 4.376 4,570,116 +0.16(+3.81%)
Feb 16, 2016 4.262 4.262 4.175 4.215 2,639,486 +0.05(+1.29%)
Feb 12, 2016 4.075 4.162 4.162 4.162 3,299,515 +0.17(+4.19%)
Feb 11, 2016 4.028 4.068 3.954 3.994 6,796,513 -0.23(-5.39%)
Feb 10, 2016 4.222 4.295 4.182 4.222 4,032,853 +0.15(+3.61%)
Feb 09, 2016 4.034 4.108 4.001 4.075 7,414,652 -0.13(-3.18%)
Feb 08, 2016 4.222 4.229 4.155 4.208 5,927,110 -0.19(-4.41%)
Feb 05, 2016 4.389 4.436 4.369 4.402 3,269,727 +0.05(+1.08%)
Feb 04, 2016 4.142 4.356 4.142 4.356 4,652,615 +0.22(+5.34%)
Feb 03, 2016 4.075 4.142 3.941 4.135 5,699,599 +0.07(+1.64%)
Feb 02, 2016 4.135 4.135 4.048 4.068 4,739,459 -0.19(-4.55%)
Feb 01, 2016 4.242 4.282 4.208 4.262 4,181,947 -0.07(-1.55%)
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%)
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.