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

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.492 4.512 4.411 4.431 4,542,176 -0.10(-2.22%)
May 27, 2016 4.539 4.532 4.532 4.532 2,329,053 +0.00(+0.00%)
May 26, 2016 4.539 4.552 4.492 4.532 3,373,210 -0.01(-0.30%)
May 25, 2016 4.505 4.586 4.498 4.545 7,070,574 +0.21(+4.95%)
May 24, 2016 4.257 4.351 4.257 4.331 3,455,409 +0.16(+3.86%)
May 23, 2016 4.177 4.197 4.163 4.170 2,523,683 -0.06(-1.43%)
May 20, 2016 4.210 4.250 4.203 4.230 2,553,848 +0.03(+0.64%)
May 19, 2016 4.264 4.297 4.180 4.203 3,121,655 -0.06(-1.42%)
May 18, 2016 4.230 4.314 4.210 4.264 3,491,847 +0.03(+0.63%)
May 17, 2016 4.257 4.277 4.213 4.237 4,101,489 +0.01(+0.32%)
May 16, 2016 4.170 4.237 4.170 4.224 2,925,714 +0.09(+2.27%)
May 13, 2016 4.197 4.237 4.123 4.130 3,581,236 -0.09(-2.22%)
May 12, 2016 4.244 4.257 4.170 4.224 3,851,351 +0.02(+0.48%)
May 11, 2016 4.203 4.247 4.180 4.203 2,426,517 -0.11(-2.64%)
May 10, 2016 4.284 4.331 4.281 4.317 2,761,130 +0.09(+2.06%)
May 09, 2016 4.257 4.277 4.210 4.230 4,075,931 -0.10(-2.32%)
May 06, 2016 4.264 4.374 4.257 4.331 3,635,252 +0.08(+1.89%)
May 05, 2016 4.270 4.284 4.220 4.250 3,919,556 -0.07(-1.71%)
May 04, 2016 4.331 4.384 4.297 4.324 3,362,851 -0.09(-1.98%)
May 03, 2016 4.478 4.478 4.398 4.411 3,681,009 -0.19(-4.22%)
May 02, 2016 4.606 4.619 4.559 4.606 2,850,413 -0.01(-0.29%)
Apr 29, 2016 4.646 4.659 4.568 4.619 5,323,699 -0.12(-2.55%)
Apr 28, 2016 4.720 4.787 4.713 4.740 5,600,523 -0.38(-7.34%)
Apr 27, 2016 5.068 5.142 5.062 5.115 2,994,304 +0.02(+0.39%)
Apr 26, 2016 5.095 5.139 5.068 5.095 4,487,871 +0.25(+5.12%)
Apr 25, 2016 4.874 4.874 4.813 4.847 3,148,321 -0.10(-2.03%)
Apr 22, 2016 4.901 4.968 4.901 4.948 3,789,595 +0.05(+1.10%)
Apr 21, 2016 4.974 4.974 4.874 4.894 5,519,287 +0.07(+1.39%)
Apr 20, 2016 4.780 4.854 4.773 4.827 4,800,978 +0.22(+4.80%)
Apr 19, 2016 4.592 4.622 4.565 4.606 2,361,396 +0.06(+1.33%)
Apr 18, 2016 4.478 4.552 4.472 4.545 2,571,075 +0.07(+1.50%)
Apr 15, 2016 4.498 4.512 4.458 4.478 2,636,852 +0.03(+0.60%)
Apr 14, 2016 4.451 4.478 4.421 4.451 2,704,831 +0.01(+0.30%)
Apr 13, 2016 4.398 4.445 4.384 4.438 3,571,117 +0.21(+5.08%)
Apr 12, 2016 4.203 4.244 4.116 4.224 12,583,406 +0.05(+1.29%)
Apr 11, 2016 4.244 4.260 4.170 4.170 2,817,844 +0.03(+0.65%)
Apr 08, 2016 4.143 4.183 4.123 4.143 3,330,343 +0.10(+2.49%)
Apr 07, 2016 4.110 4.133 4.022 4.043 4,708,903 -0.16(-3.83%)
Apr 06, 2016 4.183 4.203 4.143 4.203 2,966,827 +0.01(+0.16%)
Apr 05, 2016 4.217 4.230 4.177 4.197 15,011,622 -0.12(-2.79%)
Apr 04, 2016 4.324 4.371 4.291 4.317 8,340,999 +0.00(+0.00%)
Apr 01, 2016 4.297 4.331 4.264 4.317 2,607,069 -0.05(-1.23%)
Mar 31, 2016 4.391 4.431 4.358 4.371 3,879,658 -0.06(-1.45%)
Mar 30, 2016 4.488 4.514 4.422 4.435 2,819,609 -0.03(-0.59%)
Mar 29, 2016 4.376 4.462 4.350 4.462 4,064,527 +0.01(+0.15%)
Mar 28, 2016 4.468 4.481 4.422 4.455 2,261,937 +0.00(+0.00%)
Mar 24, 2016 4.396 4.455 4.455 4.455 5,910,807 -0.07(-1.45%)
Mar 23, 2016 4.553 4.567 4.481 4.521 6,387,155 -0.09(-1.99%)
Mar 22, 2016 4.567 4.626 4.547 4.613 2,554,894 -0.05(-0.99%)
Mar 21, 2016 4.698 4.718 4.645 4.658 3,700,785 -0.08(-1.66%)
Mar 18, 2016 4.777 4.790 4.698 4.737 3,542,183 +0.01(+0.28%)
Mar 17, 2016 4.658 4.731 4.613 4.724 2,809,488 +0.05(+0.98%)
Mar 16, 2016 4.553 4.691 4.553 4.678 5,270,041 +0.04(+0.85%)
Mar 15, 2016 4.645 4.672 4.615 4.639 3,247,700 -0.14(-2.88%)
Mar 14, 2016 4.803 4.816 4.763 4.777 2,200,294 -0.03(-0.55%)
Mar 11, 2016 4.737 4.822 4.704 4.803 5,412,755 +0.26(+5.78%)
Mar 10, 2016 4.593 4.678 4.475 4.540 6,983,240 +0.16(+3.75%)
Mar 09, 2016 4.409 4.416 4.340 4.376 2,494,071 -0.03(-0.74%)
Mar 08, 2016 4.494 4.514 4.399 4.409 2,169,439 -0.07(-1.61%)
Mar 07, 2016 4.389 4.481 4.383 4.481 16,715,078 -0.02(-0.44%)
Mar 04, 2016 4.494 4.521 4.475 4.501 3,429,341 -0.03(-0.58%)
Mar 03, 2016 4.462 4.527 4.442 4.527 2,839,709 +0.09(+2.07%)
Mar 02, 2016 4.337 4.442 4.324 4.435 4,335,589 +0.16(+3.68%)
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.