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

6.590 USD -0.020 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 10.02 10.19 9.990 10.12 2,833,691 +0.04(+0.40%)
Jul 30, 2015 10.09 10.11 10.00 10.08 1,731,507 -0.14(-1.37%)
Jul 29, 2015 10.18 10.29 10.17 10.22 2,993,625 -0.06(-0.58%)
Jul 28, 2015 10.25 10.30 10.20 10.28 1,374,211 +0.17(+1.68%)
Jul 27, 2015 10.17 10.18 10.08 10.11 1,703,795 -0.01(-0.10%)
Jul 24, 2015 10.17 10.21 10.10 10.12 1,541,310 -0.14(-1.36%)
Jul 23, 2015 10.30 10.35 10.23 10.26 1,579,632 -0.02(-0.19%)
Jul 22, 2015 10.25 10.29 10.21 10.28 1,412,856 +0.07(+0.69%)
Jul 21, 2015 10.18 10.25 10.17 10.21 1,947,829 +0.02(+0.20%)
Jul 20, 2015 10.22 10.24 10.18 10.19 988,973 +0.04(+0.39%)
Jul 17, 2015 10.20 10.20 10.12 10.15 851,678 -0.06(-0.59%)
Jul 16, 2015 10.19 10.25 10.18 10.21 1,667,165 +0.17(+1.69%)
Jul 15, 2015 10.10 10.11 9.995 10.04 1,641,786 -0.10(-0.99%)
Jul 14, 2015 10.06 10.16 10.05 10.14 1,508,220 +0.09(+0.90%)
Jul 13, 2015 10.13 10.15 10.05 10.05 1,608,251 -0.06(-0.59%)
Jul 10, 2015 10.12 10.15 10.04 10.11 2,834,026 +0.52(+5.42%)
Jul 09, 2015 9.640 9.700 9.550 9.590 2,041,859 +0.24(+2.57%)
Jul 08, 2015 9.350 9.410 9.275 9.350 2,794,912 -0.14(-1.48%)
Jul 07, 2015 9.250 9.530 9.130 9.490 3,788,152 +0.04(+0.42%)
Jul 06, 2015 9.380 9.550 9.370 9.450 2,693,253 -0.36(-3.67%)
Jul 02, 2015 9.840 9.810 9.810 9.810 1,426,200 -0.08(-0.81%)
Jul 01, 2015 9.960 9.980 9.830 9.890 1,948,805 +0.02(+0.20%)
Jun 30, 2015 10.01 10.03 9.770 9.870 2,503,227 +0.07(+0.71%)
Jun 29, 2015 9.920 9.990 9.780 9.800 3,259,088 -0.68(-6.49%)
Jun 26, 2015 10.51 10.58 10.44 10.48 2,226,341 +0.10(+0.96%)
Jun 25, 2015 10.42 10.44 10.33 10.38 1,523,811 +0.01(+0.10%)
Jun 24, 2015 10.41 10.46 10.37 10.37 1,647,508 -0.12(-1.14%)
Jun 23, 2015 10.54 10.59 10.48 10.49 1,542,613 -0.16(-1.50%)
Jun 22, 2015 10.59 10.75 10.56 10.65 3,313,952 +0.40(+3.90%)
Jun 19, 2015 10.21 10.27 10.18 10.25 1,626,629 +0.05(+0.49%)
Jun 18, 2015 10.06 10.42 10.04 10.20 3,022,289 +0.24(+2.41%)
Jun 17, 2015 10.05 10.07 9.890 9.960 2,047,324 -0.07(-0.70%)
Jun 16, 2015 9.940 10.07 9.930 10.03 2,705,763 +0.01(+0.10%)
Jun 15, 2015 9.900 10.03 9.880 10.02 3,494,242 -0.19(-1.86%)
Jun 12, 2015 10.06 10.21 10.00 10.21 3,243,969 -0.03(-0.29%)
Jun 11, 2015 10.20 10.26 10.12 10.24 1,244,934 +0.02(+0.20%)
Jun 10, 2015 10.05 10.24 10.04 10.22 1,741,712 +0.32(+3.23%)
Jun 09, 2015 9.880 9.960 9.810 9.900 1,017,509 +0.01(+0.10%)
Jun 08, 2015 9.930 9.940 9.860 9.890 1,268,324 -0.08(-0.80%)
Jun 05, 2015 9.910 10.03 9.860 9.970 1,625,046 -0.10(-0.99%)
Jun 04, 2015 10.18 10.36 10.04 10.07 1,496,653 -0.18(-1.76%)
Jun 03, 2015 10.19 10.34 10.19 10.25 1,361,994 +0.16(+1.59%)
Jun 02, 2015 10.11 10.14 10.04 10.09 1,637,458 +0.26(+2.64%)
Jun 01, 2015 9.910 9.920 9.760 9.830 1,441,486 -0.06(-0.61%)
May 29, 2015 9.930 9.970 9.820 9.890 1,458,793 -0.07(-0.70%)
May 28, 2015 9.900 9.970 9.800 9.960 1,409,270 +0.01(+0.10%)
May 27, 2015 9.780 9.990 9.740 9.950 2,988,241 +0.19(+1.95%)
May 26, 2015 9.880 9.880 9.710 9.760 2,240,655 -0.46(-4.50%)
May 22, 2015 10.27 10.22 10.22 10.22 908,800 -0.12(-1.16%)
May 21, 2015 10.24 10.37 10.22 10.34 1,222,670 +0.04(+0.39%)
May 20, 2015 10.29 10.34 10.25 10.30 983,502 +0.10(+0.98%)
May 19, 2015 10.19 10.25 10.17 10.20 1,335,567 +0.01(+0.10%)
May 18, 2015 10.20 10.24 10.15 10.19 1,541,408 -0.21(-2.02%)
May 15, 2015 10.31 10.40 10.27 10.40 1,193,547 -0.01(-0.10%)
May 14, 2015 10.38 10.46 10.35 10.41 2,033,609 +0.19(+1.86%)
May 13, 2015 10.27 10.34 10.21 10.22 1,422,534 +0.10(+0.99%)
May 12, 2015 10.12 10.17 10.08 10.12 1,081,493 +0.00(+0.00%)
May 11, 2015 10.11 10.16 10.09 10.12 959,478 -0.13(-1.27%)
May 08, 2015 10.14 10.27 10.14 10.25 1,081,620 +0.17(+1.69%)
May 07, 2015 10.09 10.15 10.01 10.08 1,966,129 -0.01(-0.10%)
May 06, 2015 10.07 10.19 10.02 10.09 2,524,924 +0.26(+2.64%)
May 05, 2015 9.970 9.970 9.820 9.830 2,361,969 -0.24(-2.38%)
May 04, 2015 10.12 10.14 10.04 10.07 807,271 -0.04(-0.40%)
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.