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

5.890 +0.070 (+1.20%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 4.646 4.683 4.608 4.638 2,745,486 +0.05(+1.14%)
Aug 30, 2016 4.571 4.608 4.564 4.586 3,466,502 +0.06(+1.32%)
Aug 29, 2016 4.504 4.526 4.496 4.526 1,780,785 +0.03(+0.66%)
Aug 26, 2016 4.541 4.586 4.474 4.496 3,094,978 +0.01(+0.17%)
Aug 25, 2016 4.493 4.508 4.474 4.489 1,718,339 -0.02(-0.50%)
Aug 24, 2016 4.526 4.549 4.504 4.511 3,100,290 +0.10(+2.20%)
Aug 23, 2016 4.422 4.444 4.414 4.414 1,968,901 +0.06(+1.37%)
Aug 22, 2016 4.303 4.370 4.295 4.355 2,179,458 +0.04(+0.86%)
Aug 19, 2016 4.288 4.325 4.265 4.318 2,195,921 -0.07(-1.70%)
Aug 18, 2016 4.355 4.407 4.355 4.392 4,821,988 -0.04(-0.84%)
Aug 17, 2016 4.392 4.433 4.347 4.429 2,744,834 -0.01(-0.17%)
Aug 16, 2016 4.437 4.459 4.418 4.437 7,878,986 +0.04(+0.85%)
Aug 15, 2016 4.392 4.422 4.385 4.400 1,934,148 +0.02(+0.51%)
Aug 12, 2016 4.407 4.422 4.362 4.377 2,224,925 -0.02(-0.51%)
Aug 11, 2016 4.400 4.422 4.392 4.400 1,769,743 +0.02(+0.51%)
Aug 10, 2016 4.407 4.422 4.377 4.377 2,580,430 +0.06(+1.38%)
Aug 09, 2016 4.288 4.347 4.288 4.318 2,654,956 +0.07(+1.58%)
Aug 08, 2016 4.250 4.265 4.228 4.250 2,859,747 +0.03(+0.71%)
Aug 05, 2016 4.153 4.232 4.153 4.221 3,881,274 +0.10(+2.35%)
Aug 04, 2016 4.124 4.153 4.109 4.124 4,369,785 +0.04(+1.10%)
Aug 03, 2016 4.019 4.109 3.989 4.079 15,638,432 +0.05(+1.30%)
Aug 02, 2016 4.049 4.049 3.989 4.027 6,089,706 -0.13(-3.23%)
Aug 01, 2016 4.213 4.221 4.153 4.161 3,552,134 -0.19(-4.45%)
Jul 29, 2016 4.377 4.377 4.318 4.355 3,117,589 +0.15(+3.55%)
Jul 28, 2016 4.191 4.206 4.161 4.206 3,255,437 -0.09(-2.08%)
Jul 27, 2016 4.318 4.332 4.254 4.295 3,291,081 +0.09(+2.13%)
Jul 26, 2016 4.198 4.224 4.176 4.206 2,771,677 -0.03(-0.70%)
Jul 25, 2016 4.243 4.265 4.221 4.235 2,337,724 -0.06(-1.39%)
Jul 22, 2016 4.332 4.332 4.295 4.295 1,680,301 +0.00(+0.00%)
Jul 21, 2016 4.318 4.362 4.266 4.295 3,264,867 +0.01(+0.35%)
Jul 20, 2016 4.250 4.288 4.217 4.280 3,113,189 +0.04(+0.88%)
Jul 19, 2016 4.221 4.258 4.213 4.243 3,866,025 -0.04(-1.04%)
Jul 18, 2016 4.243 4.325 4.206 4.288 4,077,401 -0.12(-2.71%)
Jul 15, 2016 4.459 4.459 4.370 4.407 3,983,596 -0.02(-0.51%)
Jul 14, 2016 4.437 4.474 4.414 4.429 2,339,959 +0.09(+2.06%)
Jul 13, 2016 4.392 4.407 4.303 4.340 4,012,631 +0.00(+0.00%)
Jul 12, 2016 4.370 4.377 4.332 4.340 3,780,765 +0.18(+4.30%)
Jul 11, 2016 4.176 4.187 4.131 4.161 4,394,308 +0.04(+1.09%)
Jul 08, 2016 4.161 3.974 3.974 4.116 4,330,378 +0.14(+3.56%)
Jul 07, 2016 4.004 4.064 3.960 3.974 2,947,334 -0.06(-1.48%)
Jul 06, 2016 3.974 4.042 3.907 4.034 4,931,590 +0.03(+0.71%)
Jul 05, 2016 4.108 4.116 3.998 4.006 7,985,007 -0.18(-4.21%)
Jul 01, 2016 4.189 4.182 4.182 4.182 6,571,353 -0.03(-0.70%)
Jun 30, 2016 4.086 4.211 4.042 4.211 7,041,243 +0.12(+3.05%)
Jun 29, 2016 4.079 4.101 4.050 4.086 5,110,085 +0.10(+2.39%)
Jun 28, 2016 4.020 4.028 3.910 3.991 12,922,322 +0.10(+2.64%)
Jun 27, 2016 3.888 3.896 3.771 3.888 5,986,001 -0.06(-1.49%)
Jun 24, 2016 3.844 4.020 3.837 3.947 24,288,696 -0.92(-18.85%)
Jun 23, 2016 4.791 4.864 4.725 4.864 4,544,812 +0.22(+4.74%)
Jun 22, 2016 4.710 4.732 4.637 4.644 3,599,247 +0.00(+0.00%)
Jun 21, 2016 4.615 4.666 4.563 4.644 3,978,246 +0.06(+1.28%)
Jun 20, 2016 4.622 4.640 4.585 4.585 3,933,878 +0.09(+1.96%)
Jun 17, 2016 4.439 4.527 4.417 4.497 5,743,522 +0.14(+3.20%)
Jun 16, 2016 4.174 4.358 4.145 4.358 5,817,791 +0.15(+3.66%)
Jun 15, 2016 4.233 4.284 4.196 4.204 4,752,128 +0.04(+1.06%)
Jun 14, 2016 4.204 4.244 4.123 4.160 3,981,865 -0.09(-2.07%)
Jun 13, 2016 4.248 4.321 4.233 4.248 4,509,057 -0.14(-3.18%)
Jun 10, 2016 4.468 4.475 4.365 4.387 7,043,158 -0.26(-5.53%)
Jun 09, 2016 4.666 4.695 4.622 4.644 3,502,756 -0.07(-1.40%)
Jun 08, 2016 4.710 4.747 4.677 4.710 5,155,658 -0.04(-0.93%)
Jun 07, 2016 4.769 4.813 4.754 4.754 3,512,755 -0.01(-0.15%)
Jun 06, 2016 4.739 4.798 4.739 4.761 2,134,240 +0.00(+0.00%)
Jun 03, 2016 4.769 4.783 4.699 4.761 4,303,291 -0.05(-1.07%)
Jun 02, 2016 4.805 4.857 4.776 4.813 4,177,188 +0.01(+0.15%)
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.