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

11.95 +0.10 (+0.80%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.611 7.617 7.617 7.617 997,649 +0.01(+0.17%)
Aug 28, 2014 7.624 7.655 7.592 7.605 2,252,225 -0.13(-1.62%)
Aug 27, 2014 7.799 7.799 7.718 7.730 1,771,738 +0.03(+0.41%)
Aug 26, 2014 7.699 7.768 7.687 7.699 2,771,485 +0.08(+1.07%)
Aug 25, 2014 7.580 7.649 7.555 7.617 3,385,245 +0.15(+2.02%)
Aug 22, 2014 7.504 7.523 7.435 7.467 1,425,978 -0.06(-0.75%)
Aug 21, 2014 7.485 7.548 7.485 7.523 1,911,185 +0.12(+1.61%)
Aug 20, 2014 7.385 7.435 7.372 7.404 1,018,940 -0.04(-0.51%)
Aug 19, 2014 7.448 7.460 7.423 7.442 1,073,764 +0.01(+0.08%)
Aug 18, 2014 7.429 7.454 7.420 7.435 1,205,912 +0.03(+0.42%)
Aug 15, 2014 7.492 7.504 7.285 7.404 3,263,439 +0.01(+0.08%)
Aug 14, 2014 7.410 7.410 7.360 7.398 1,523,713 -0.03(-0.34%)
Aug 13, 2014 7.423 7.460 7.388 7.423 1,638,343 +0.04(+0.51%)
Aug 12, 2014 7.379 7.442 7.347 7.385 1,635,531 +0.09(+1.29%)
Aug 11, 2014 7.316 7.366 7.278 7.291 1,824,176 -0.11(-1.53%)
Aug 08, 2014 7.335 7.391 7.297 7.404 2,149,887 +0.17(+2.34%)
Aug 07, 2014 7.369 7.398 7.203 7.234 2,423,730 -0.18(-2.46%)
Aug 06, 2014 7.398 7.438 7.363 7.416 1,461,983 +0.02(+0.25%)
Aug 05, 2014 7.529 7.542 7.379 7.398 3,148,484 -0.24(-3.20%)
Aug 04, 2014 7.655 7.686 7.586 7.642 1,731,104 +0.01(+0.08%)
Aug 01, 2014 7.699 7.768 7.586 7.636 2,985,180 -0.08(-1.06%)
Jul 31, 2014 7.774 7.825 7.705 7.718 2,431,698 -0.31(-3.91%)
Jul 30, 2014 8.032 8.076 7.975 8.032 2,844,206 +0.11(+1.43%)
Jul 29, 2014 7.975 7.988 7.912 7.919 1,566,761 -0.02(-0.24%)
Jul 28, 2014 7.919 7.956 7.869 7.938 1,719,846 -0.04(-0.55%)
Jul 25, 2014 7.988 8.032 7.938 7.982 1,371,032 +0.03(+0.32%)
Jul 24, 2014 7.944 7.988 7.925 7.956 2,098,619 +0.17(+2.18%)
Jul 23, 2014 7.825 7.828 7.755 7.787 1,354,509 +0.05(+0.65%)
Jul 22, 2014 7.724 7.793 7.705 7.737 1,595,741 +0.12(+1.57%)
Jul 21, 2014 7.580 7.642 7.561 7.617 1,656,689 -0.04(-0.49%)
Jul 18, 2014 7.605 7.668 7.561 7.655 1,403,289 +0.06(+0.74%)
Jul 17, 2014 7.693 7.762 7.592 7.599 1,649,638 -0.19(-2.42%)
Jul 16, 2014 7.799 7.825 7.752 7.787 1,096,050 +0.11(+1.39%)
Jul 15, 2014 7.743 7.759 7.624 7.680 2,715,080 -0.12(-1.53%)
Jul 14, 2014 7.818 7.843 7.781 7.799 1,452,893 +0.06(+0.81%)
Jul 11, 2014 7.737 7.755 7.693 7.737 2,101,249 -0.07(-0.88%)
Jul 10, 2014 7.668 7.831 7.655 7.806 2,204,099 -0.16(-2.05%)
Jul 09, 2014 7.894 7.969 7.887 7.969 1,237,109 +0.13(+1.68%)
Jul 08, 2014 7.894 7.900 7.806 7.837 2,017,601 -0.19(-2.35%)
Jul 07, 2014 8.000 8.032 7.969 8.026 1,626,215 -0.18(-2.15%)
Jul 03, 2014 8.140 8.202 8.202 8.202 1,065,683 +0.13(+1.62%)
Jul 02, 2014 8.028 8.106 8.003 8.071 1,179,466 -0.01(-0.08%)
Jul 01, 2014 8.028 8.121 8.028 8.078 1,493,076 +0.12(+1.57%)
Jun 30, 2014 7.916 7.978 7.897 7.953 1,238,567 -0.02(-0.31%)
Jun 27, 2014 7.953 7.984 7.934 7.978 1,690,928 +0.00(+0.00%)
Jun 26, 2014 8.028 8.028 7.891 7.978 2,685,663 -0.09(-1.16%)
Jun 25, 2014 7.984 8.071 7.983 8.071 2,083,057 +0.01(+0.08%)
Jun 24, 2014 8.140 8.159 8.053 8.065 1,751,507 -0.11(-1.30%)
Jun 23, 2014 8.165 8.190 8.127 8.171 1,493,949 +0.00(+0.00%)
Jun 20, 2014 8.196 8.215 8.149 8.171 1,614,032 -0.09(-1.06%)
Jun 19, 2014 8.308 8.327 8.236 8.258 1,875,649 +0.08(+0.99%)
Jun 18, 2014 8.096 8.177 8.084 8.177 2,018,491 +0.08(+1.00%)
Jun 17, 2014 8.028 8.109 8.028 8.096 1,433,783 -0.02(-0.31%)
Jun 16, 2014 8.127 8.171 8.090 8.121 2,403,003 -0.07(-0.84%)
Jun 13, 2014 8.224 8.252 8.171 8.190 2,655,405 +0.02(+0.23%)
Jun 12, 2014 8.196 8.208 8.159 8.171 2,295,842 -0.04(-0.53%)
Jun 11, 2014 8.258 8.264 8.196 8.215 2,024,708 -0.14(-1.64%)
Jun 10, 2014 8.321 8.358 8.289 8.352 1,905,030 -0.07(-0.89%)
Jun 06, 2014 8.445 8.470 8.370 8.426 3,848,996 +0.22(+2.73%)
Jun 05, 2014 8.177 8.215 8.065 8.202 4,962,721 +0.24(+2.97%)
Jun 04, 2014 7.947 8.003 7.916 7.966 1,454,308 -0.01(-0.16%)
Jun 03, 2014 7.934 7.990 7.922 7.978 1,593,555 +0.01(+0.16%)
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.