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

6.510 USD +0.210 (+3.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 9.690 9.700 9.530 9.580 804,482 -0.14(-1.44%)
Aug 29, 2013 9.690 9.795 9.660 9.720 988,738 +0.03(+0.31%)
Aug 28, 2013 9.520 9.740 9.510 9.690 4,047,085 +0.05(+0.52%)
Aug 27, 2013 9.730 9.790 9.620 9.640 1,156,798 -0.38(-3.79%)
Aug 26, 2013 10.09 10.11 10.01 10.02 667,060 -0.21(-2.05%)
Aug 23, 2013 10.11 10.23 10.07 10.23 889,167 +0.20(+1.99%)
Aug 22, 2013 9.970 10.04 9.940 10.03 892,258 +0.27(+2.77%)
Aug 21, 2013 9.790 9.880 9.720 9.760 1,154,035 -0.17(-1.71%)
Aug 20, 2013 9.840 9.950 9.820 9.930 2,140,342 +0.02(+0.20%)
Aug 19, 2013 10.07 10.07 9.880 9.910 1,096,336 -0.32(-3.13%)
Aug 16, 2013 10.17 10.25 10.15 10.23 1,173,327 +0.21(+2.10%)
Aug 15, 2013 9.950 10.05 9.800 10.02 1,597,710 -0.07(-0.69%)
Aug 14, 2013 10.00 10.13 9.972 10.09 1,952,308 +0.09(+0.90%)
Aug 13, 2013 9.930 10.03 9.875 10.00 798,941 +0.10(+1.01%)
Aug 12, 2013 9.870 9.940 9.870 9.900 933,289 -0.11(-1.10%)
Aug 09, 2013 9.910 10.02 9.880 10.01 3,882,819 +0.23(+2.35%)
Aug 08, 2013 9.710 9.830 9.680 9.780 1,089,792 +0.21(+2.19%)
Aug 07, 2013 9.460 9.585 9.440 9.570 996,152 +0.08(+0.84%)
Aug 06, 2013 9.570 9.580 9.420 9.490 1,973,128 -0.06(-0.63%)
Aug 05, 2013 9.540 9.560 9.500 9.550 1,982,438 -0.08(-0.83%)
Aug 02, 2013 9.510 9.640 9.500 9.630 2,389,365 +0.09(+0.94%)
Aug 01, 2013 9.500 9.560 9.460 9.540 1,102,894 +0.09(+0.95%)
Jul 31, 2013 9.400 9.510 9.380 9.450 897,016 +0.08(+0.85%)
Jul 30, 2013 9.390 9.410 9.320 9.370 870,256 -0.03(-0.32%)
Jul 29, 2013 9.360 9.400 9.330 9.400 1,020,417 -0.03(-0.32%)
Jul 26, 2013 9.380 9.460 9.340 9.430 2,665,314 +0.14(+1.51%)
Jul 25, 2013 9.100 9.310 9.090 9.290 2,716,771 +0.27(+2.99%)
Jul 24, 2013 9.020 9.070 8.970 9.020 1,937,866 +0.18(+2.04%)
Jul 23, 2013 8.830 8.880 8.780 8.840 5,491,567 +0.21(+2.43%)
Jul 22, 2013 8.500 8.660 8.470 8.630 11,042,768 +0.13(+1.53%)
Jul 19, 2013 8.470 8.540 8.440 8.500 720,286 -0.02(-0.23%)
Jul 18, 2013 8.380 8.550 8.380 8.520 1,091,529 +0.22(+2.65%)
Jul 17, 2013 8.310 8.340 8.240 8.300 915,970 +0.08(+0.97%)
Jul 16, 2013 8.230 8.265 8.130 8.220 1,569,298 -0.14(-1.67%)
Jul 15, 2013 8.320 8.380 8.280 8.360 803,546 +0.05(+0.60%)
Jul 12, 2013 8.210 8.310 8.160 8.310 1,704,197 -0.15(-1.77%)
Jul 11, 2013 8.400 8.480 8.331 8.460 879,870 +0.14(+1.68%)
Jul 10, 2013 8.240 8.400 8.210 8.320 1,951,807 +0.02(+0.24%)
Jul 09, 2013 8.410 8.440 8.230 8.300 1,867,000 -0.14(-1.66%)
Jul 08, 2013 8.390 8.460 8.380 8.440 2,270,940 +0.13(+1.56%)
Jul 05, 2013 8.310 8.330 8.210 8.310 1,418,497 -0.08(-0.95%)
Jul 03, 2013 8.250 8.420 8.200 8.390 627,700 +0.00(+0.00%)
Jul 02, 2013 8.460 8.500 8.340 8.390 1,010,891 -0.12(-1.41%)
Jul 01, 2013 8.490 8.620 8.480 8.510 1,330,579 +0.10(+1.19%)
Jun 28, 2013 8.380 8.450 8.350 8.410 772,768 -0.14(-1.64%)
Jun 27, 2013 8.490 8.570 8.450 8.550 2,411,982 -0.07(-0.81%)
Jun 26, 2013 8.630 8.680 8.560 8.620 949,010 +0.22(+2.62%)
Jun 25, 2013 8.390 8.440 8.255 8.400 2,565,529 +0.15(+1.82%)
Jun 24, 2013 8.170 8.360 8.130 8.250 1,738,971 -0.09(-1.08%)
Jun 21, 2013 8.460 8.480 8.250 8.340 2,383,808 -0.15(-1.77%)
Jun 20, 2013 8.590 8.600 8.440 8.490 1,811,572 -0.34(-3.85%)
Jun 19, 2013 9.030 9.060 8.820 8.830 1,050,697 -0.31(-3.39%)
Jun 18, 2013 9.160 9.190 9.115 9.140 570,409 +0.07(+0.77%)
Jun 17, 2013 9.100 9.160 8.990 9.070 1,182,553 +0.16(+1.80%)
Jun 14, 2013 9.020 9.075 8.900 8.910 1,253,419 -0.15(-1.66%)
Jun 13, 2013 8.930 9.070 8.890 9.060 1,311,721 +0.12(+1.34%)
Jun 12, 2013 9.170 9.180 8.910 8.940 846,941 -0.01(-0.11%)
Jun 11, 2013 8.920 9.045 8.880 8.950 1,302,136 -0.27(-2.93%)
Jun 10, 2013 9.230 9.230 9.080 9.220 1,892,768 -0.07(-0.75%)
Jun 07, 2013 9.220 9.335 9.130 9.290 632,071 -0.02(-0.21%)
Jun 06, 2013 9.260 9.340 9.170 9.310 1,108,517 -0.02(-0.21%)
Jun 05, 2013 9.460 9.460 9.310 9.330 634,262 -0.14(-1.48%)
Jun 04, 2013 9.490 9.560 9.410 9.470 1,315,447 +0.00(+0.00%)
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.