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

11.85 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.489 6.544 6.469 6.495 5,046,638 -0.05(-0.69%)
Apr 29, 2015 6.554 6.629 6.515 6.541 4,360,279 -0.18(-2.61%)
Apr 28, 2015 6.683 6.716 6.664 6.716 2,904,669 +0.06(+0.88%)
Apr 27, 2015 6.683 6.722 6.657 6.657 2,223,209 +0.06(+0.88%)
Apr 24, 2015 6.586 6.606 6.502 6.599 2,624,077 +0.02(+0.30%)
Apr 23, 2015 6.450 6.612 6.437 6.580 2,735,338 +0.11(+1.70%)
Apr 22, 2015 6.443 6.476 6.392 6.469 1,672,995 +0.04(+0.60%)
Apr 21, 2015 6.443 6.469 6.418 6.431 3,336,927 +0.07(+1.12%)
Apr 20, 2015 6.340 6.398 6.327 6.359 1,899,708 -0.07(-1.11%)
Apr 17, 2015 6.405 6.443 6.375 6.431 2,782,053 -0.13(-1.98%)
Apr 16, 2015 6.586 6.593 6.518 6.560 6,151,191 -0.11(-1.65%)
Apr 15, 2015 6.657 6.690 6.606 6.670 3,650,791 +0.07(+1.08%)
Apr 14, 2015 6.573 6.619 6.554 6.599 3,357,562 +0.01(+0.10%)
Apr 13, 2015 6.602 6.657 6.586 6.593 2,018,775 +0.04(+0.59%)
Apr 10, 2015 6.547 6.560 6.502 6.554 6,369,178 -0.13(-1.94%)
Apr 09, 2015 6.696 6.703 6.638 6.683 10,514,232 -0.06(-0.96%)
Apr 08, 2015 6.774 6.777 6.683 6.748 8,749,261 -0.05(-0.76%)
Apr 07, 2015 6.832 6.878 6.800 6.800 23,543,384 -0.06(-0.94%)
Apr 06, 2015 6.781 6.910 6.755 6.865 3,120,860 +0.08(+1.24%)
Apr 02, 2015 6.755 6.781 6.781 6.781 2,708,732 +0.10(+1.55%)
Apr 01, 2015 6.644 6.696 6.580 6.677 2,874,894 +0.18(+2.69%)
Mar 31, 2015 6.489 6.554 6.479 6.502 2,321,752 -0.05(-0.79%)
Mar 30, 2015 6.599 6.619 6.547 6.554 3,342,962 +0.00(+0.00%)
Mar 27, 2015 6.554 6.593 6.515 6.554 2,597,677 -0.03(-0.49%)
Mar 26, 2015 6.580 6.606 6.489 6.586 2,515,652 -0.02(-0.29%)
Mar 25, 2015 6.625 6.651 6.596 6.606 5,602,831 -0.02(-0.30%)
Mar 24, 2015 6.606 6.664 6.587 6.625 3,280,793 +0.07(+1.07%)
Mar 23, 2015 6.536 6.574 6.510 6.555 1,929,572 +0.12(+1.89%)
Mar 20, 2015 6.344 6.485 6.325 6.434 3,660,442 +0.29(+4.79%)
Mar 19, 2015 6.171 6.191 6.133 6.139 2,232,504 -0.07(-1.13%)
Mar 18, 2015 6.101 6.248 6.053 6.210 3,926,970 +0.04(+0.73%)
Mar 17, 2015 6.127 6.178 6.088 6.165 2,372,077 -0.04(-0.62%)
Mar 16, 2015 6.178 6.222 6.178 6.203 2,181,024 +0.05(+0.83%)
Mar 13, 2015 6.133 6.152 6.075 6.152 2,778,866 -0.03(-0.41%)
Mar 12, 2015 6.146 6.178 6.133 6.178 2,366,341 +0.10(+1.58%)
Mar 11, 2015 6.011 6.101 5.992 6.082 1,982,694 +0.01(+0.11%)
Mar 10, 2015 6.095 6.114 6.054 6.075 2,277,994 -0.16(-2.56%)
Mar 09, 2015 6.203 6.248 6.178 6.235 1,975,323 +0.03(+0.41%)
Mar 06, 2015 6.248 6.280 6.197 6.210 2,829,836 -0.12(-1.82%)
Mar 05, 2015 6.312 6.338 6.274 6.325 1,912,797 +0.02(+0.30%)
Mar 04, 2015 6.293 6.306 6.235 6.306 2,468,856 -0.03(-0.40%)
Mar 03, 2015 6.331 6.344 6.299 6.331 2,340,426 -0.08(-1.20%)
Mar 02, 2015 6.402 6.414 6.370 6.408 2,032,163 +0.03(+0.40%)
Feb 27, 2015 6.370 6.427 6.325 6.382 3,002,842 +0.02(+0.30%)
Feb 26, 2015 6.376 6.398 6.338 6.363 2,410,718 -0.01(-0.10%)
Feb 25, 2015 6.357 6.389 6.338 6.370 2,082,643 -0.04(-0.60%)
Feb 24, 2015 6.395 6.427 6.370 6.408 2,549,947 +0.01(+0.20%)
Feb 23, 2015 6.376 6.421 6.357 6.395 2,682,715 -0.08(-1.19%)
Feb 20, 2015 6.280 6.497 6.232 6.472 6,849,444 +0.13(+2.02%)
Feb 19, 2015 6.344 6.395 6.318 6.344 2,509,790 +0.01(+0.20%)
Feb 18, 2015 6.325 6.363 6.293 6.331 3,961,617 +0.08(+1.33%)
Feb 17, 2015 6.261 6.280 6.165 6.248 3,038,789 +0.05(+0.83%)
Feb 13, 2015 6.165 6.197 6.197 6.197 5,088,543 +0.15(+2.54%)
Feb 12, 2015 5.979 6.043 5.967 6.043 3,673,647 +0.24(+4.07%)
Feb 11, 2015 5.852 5.852 5.756 5.807 5,787,813 -0.08(-1.41%)
Feb 10, 2015 5.909 5.916 5.832 5.890 4,060,621 +0.09(+1.54%)
Feb 09, 2015 5.756 5.826 5.743 5.800 4,290,843 -0.10(-1.73%)
Feb 06, 2015 5.954 5.992 5.890 5.903 4,351,115 -0.05(-0.86%)
Feb 05, 2015 5.903 5.960 5.874 5.954 3,322,726 +0.10(+1.64%)
Feb 04, 2015 5.935 5.973 5.845 5.858 8,067,299 +0.01(+0.11%)
Feb 03, 2015 5.756 5.864 5.756 5.852 6,814,431 +0.28(+5.05%)
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.