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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 5.724 5.730 5.630 5.659 1,361,861 -0.08(-1.44%)
Aug 29, 2013 5.724 5.786 5.706 5.742 1,673,778 +0.02(+0.31%)
Aug 28, 2013 5.624 5.754 5.618 5.724 6,851,079 +0.03(+0.52%)
Aug 27, 2013 5.748 5.783 5.683 5.695 1,958,277 -0.22(-3.79%)
Aug 26, 2013 5.960 5.971 5.913 5.919 1,129,227 -0.12(-2.05%)
Aug 23, 2013 5.972 6.043 5.949 6.043 1,505,220 +0.12(+1.99%)
Aug 22, 2013 5.889 5.931 5.872 5.925 1,510,452 +0.16(+2.77%)
Aug 21, 2013 5.783 5.836 5.742 5.765 1,953,600 -0.10(-1.71%)
Aug 20, 2013 5.813 5.878 5.801 5.866 3,623,262 +0.01(+0.20%)
Aug 19, 2013 5.949 5.949 5.836 5.854 1,855,924 -0.19(-3.13%)
Aug 16, 2013 6.008 6.055 5.996 6.043 1,986,258 +0.12(+2.10%)
Aug 15, 2013 5.878 5.937 5.789 5.919 2,704,672 -0.04(-0.69%)
Aug 14, 2013 5.907 5.984 5.891 5.960 3,304,950 +0.05(+0.90%)
Aug 13, 2013 5.866 5.922 5.833 5.907 1,352,481 +0.06(+1.01%)
Aug 12, 2013 5.830 5.872 5.830 5.848 1,579,911 -0.06(-1.10%)
Aug 09, 2013 5.854 5.919 5.836 5.913 6,573,002 +0.14(+2.35%)
Aug 08, 2013 5.736 5.807 5.718 5.777 1,844,846 +0.12(+2.19%)
Aug 07, 2013 5.588 5.662 5.576 5.653 1,686,328 +0.05(+0.84%)
Aug 06, 2013 5.653 5.659 5.565 5.606 3,340,195 -0.04(-0.63%)
Aug 05, 2013 5.635 5.647 5.612 5.641 3,355,956 -0.05(-0.83%)
Aug 02, 2013 5.618 5.695 5.612 5.689 4,044,819 +0.05(+0.94%)
Aug 01, 2013 5.612 5.647 5.588 5.635 1,867,026 +0.05(+0.95%)
Jul 31, 2013 5.553 5.618 5.541 5.582 1,518,507 +0.05(+0.85%)
Jul 30, 2013 5.547 5.559 5.506 5.535 1,473,206 -0.02(-0.32%)
Jul 29, 2013 5.529 5.553 5.511 5.553 1,727,405 -0.02(-0.32%)
Jul 26, 2013 5.541 5.588 5.517 5.571 4,511,958 +0.08(+1.51%)
Jul 25, 2013 5.376 5.500 5.370 5.488 4,599,066 +0.16(+2.99%)
Jul 24, 2013 5.328 5.358 5.299 5.328 3,280,502 +0.11(+2.04%)
Jul 23, 2013 5.216 5.246 5.187 5.222 9,296,360 +0.12(+2.43%)
Jul 22, 2013 5.021 5.116 5.004 5.098 18,693,672 +0.08(+1.53%)
Jul 19, 2013 5.003 5.045 4.986 5.021 1,219,331 -0.01(-0.23%)
Jul 18, 2013 4.950 5.051 4.950 5.033 1,847,787 +0.13(+2.65%)
Jul 17, 2013 4.909 4.927 4.868 4.903 1,550,593 +0.05(+0.97%)
Jul 16, 2013 4.862 4.882 4.803 4.856 2,656,575 -0.08(-1.67%)
Jul 15, 2013 4.915 4.950 4.891 4.938 1,360,277 +0.03(+0.60%)
Jul 12, 2013 4.850 4.909 4.820 4.909 2,884,937 -0.09(-1.77%)
Jul 11, 2013 4.962 5.009 4.921 4.998 1,489,481 +0.08(+1.68%)
Jul 10, 2013 4.868 4.962 4.850 4.915 3,304,102 +0.01(+0.24%)
Jul 09, 2013 4.968 4.986 4.862 4.903 3,160,537 -0.08(-1.66%)
Jul 08, 2013 4.956 4.998 4.950 4.986 3,844,344 +0.08(+1.56%)
Jul 05, 2013 4.909 4.921 4.850 4.909 2,401,292 +0.03(+0.61%)
Jul 03, 2013 4.798 4.897 4.769 4.879 1,079,321 +0.00(+0.00%)
Jul 02, 2013 4.920 4.943 4.850 4.879 1,738,212 -0.07(-1.41%)
Jul 01, 2013 4.938 5.013 4.932 4.949 2,287,911 +0.06(+1.19%)
Jun 28, 2013 4.874 4.914 4.856 4.891 1,328,763 -0.08(-1.64%)
Jun 27, 2013 4.938 4.984 4.914 4.972 4,147,368 -0.04(-0.81%)
Jun 26, 2013 5.019 5.048 4.978 5.013 1,631,809 +0.13(+2.62%)
Jun 25, 2013 4.879 4.908 4.801 4.885 4,411,390 +0.09(+1.82%)
Jun 24, 2013 4.751 4.862 4.728 4.798 2,990,135 -0.05(-1.08%)
Jun 21, 2013 4.920 4.932 4.798 4.850 4,098,923 -0.09(-1.77%)
Jun 20, 2013 4.996 5.002 4.908 4.938 3,114,972 -0.20(-3.85%)
Jun 19, 2013 5.252 5.269 5.129 5.135 1,806,658 -0.18(-3.39%)
Jun 18, 2013 5.327 5.345 5.301 5.316 980,810 +0.04(+0.77%)
Jun 17, 2013 5.292 5.327 5.228 5.275 2,033,383 +0.09(+1.80%)
Jun 14, 2013 5.246 5.278 5.176 5.182 2,155,236 -0.09(-1.66%)
Jun 13, 2013 5.193 5.275 5.170 5.269 2,255,485 +0.07(+1.34%)
Jun 12, 2013 5.333 5.339 5.182 5.199 1,456,302 -0.01(-0.11%)
Jun 11, 2013 5.188 5.260 5.164 5.205 2,239,004 -0.16(-2.93%)
Jun 10, 2013 5.368 5.368 5.281 5.362 3,254,587 -0.04(-0.75%)
Jun 07, 2013 5.362 5.429 5.310 5.403 1,086,837 -0.01(-0.21%)
Jun 06, 2013 5.385 5.432 5.333 5.414 1,906,079 -0.01(-0.21%)
Jun 05, 2013 5.502 5.502 5.414 5.426 1,090,604 -0.08(-1.48%)
Jun 04, 2013 5.519 5.560 5.473 5.507 2,261,892 +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.