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

11.88 +0.03 (+0.25%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.978 8.028 7.978 8.015 1,162,351 +0.06(+0.70%)
May 29, 2014 7.953 7.959 7.897 7.959 854,992 -0.01(-0.16%)
May 28, 2014 7.984 7.997 7.953 7.972 1,689,184 +0.03(+0.39%)
May 27, 2014 7.953 7.984 7.903 7.941 2,730,582 +0.12(+1.51%)
May 23, 2014 7.779 7.822 7.822 7.822 1,392,276 +0.02(+0.24%)
May 22, 2014 7.741 7.804 7.716 7.804 1,555,692 +0.09(+1.21%)
May 21, 2014 7.673 7.729 7.667 7.710 1,309,051 +0.12(+1.64%)
May 20, 2014 7.635 7.654 7.573 7.586 1,367,806 +0.02(+0.25%)
May 19, 2014 7.536 7.592 7.523 7.567 1,052,762 -0.04(-0.49%)
May 16, 2014 7.611 7.635 7.573 7.604 1,797,633 +0.06(+0.74%)
May 15, 2014 7.579 7.586 7.455 7.548 10,354,958 -0.15(-1.94%)
May 14, 2014 7.710 7.754 7.691 7.698 8,429,354 +0.02(+0.24%)
May 13, 2014 7.710 7.710 7.676 7.679 843,985 -0.02(-0.32%)
May 12, 2014 7.710 7.741 7.691 7.704 1,348,681 +0.03(+0.41%)
May 09, 2014 7.704 7.710 7.623 7.673 1,567,887 -0.07(-0.88%)
May 08, 2014 7.723 7.816 7.716 7.741 1,748,785 +0.09(+1.22%)
May 07, 2014 7.648 7.673 7.586 7.648 1,541,125 +0.02(+0.24%)
May 06, 2014 7.629 7.679 7.586 7.629 1,409,080 -0.04(-0.57%)
May 05, 2014 7.554 7.679 7.536 7.673 2,458,174 -0.02(-0.24%)
May 02, 2014 7.611 7.704 7.611 7.691 1,685,080 -0.02(-0.24%)
May 01, 2014 7.729 7.766 7.691 7.710 2,156,577 +0.02(+0.24%)
Apr 30, 2014 7.611 7.704 7.573 7.691 5,454,122 -0.05(-0.64%)
Apr 29, 2014 7.685 7.772 7.685 7.741 4,464,740 +0.15(+1.97%)
Apr 28, 2014 7.573 7.611 7.511 7.592 1,189,146 -0.02(-0.33%)
Apr 25, 2014 7.642 7.648 7.564 7.617 988,734 -0.12(-1.53%)
Apr 24, 2014 7.735 7.772 7.629 7.735 1,130,560 +0.04(+0.57%)
Apr 23, 2014 7.710 7.710 7.657 7.691 697,694 -0.02(-0.24%)
Apr 22, 2014 7.723 7.760 7.685 7.710 1,373,297 +0.07(+0.90%)
Apr 21, 2014 7.673 7.729 7.635 7.642 981,220 -0.02(-0.32%)
Apr 17, 2014 7.642 7.667 7.667 7.667 1,095,709 -0.02(-0.24%)
Apr 16, 2014 7.629 7.691 7.573 7.685 1,240,865 +0.12(+1.56%)
Apr 15, 2014 7.629 7.654 7.436 7.567 1,588,260 -0.06(-0.74%)
Apr 14, 2014 7.579 7.642 7.536 7.623 1,048,409 +0.04(+0.49%)
Apr 11, 2014 7.536 7.654 7.517 7.586 3,897,755 -0.02(-0.25%)
Apr 10, 2014 7.760 7.763 7.604 7.604 2,159,943 -0.30(-3.78%)
Apr 09, 2014 7.891 7.916 7.819 7.903 1,429,157 +0.10(+1.28%)
Apr 08, 2014 7.760 7.866 7.754 7.804 1,733,709 -0.07(-0.87%)
Apr 07, 2014 7.897 7.928 7.816 7.872 2,137,322 +0.02(+0.32%)
Apr 04, 2014 7.922 7.959 7.847 7.847 2,109,929 -0.08(-1.02%)
Apr 03, 2014 7.810 7.928 7.810 7.928 3,603,571 +0.27(+3.50%)
Apr 02, 2014 7.611 7.673 7.592 7.660 1,158,682 -0.02(-0.24%)
Apr 01, 2014 7.704 7.704 7.635 7.679 2,226,220 +0.20(+2.66%)
Mar 31, 2014 7.573 7.579 7.467 7.480 3,069,579 +0.00(+0.00%)
Mar 28, 2014 7.411 7.505 7.411 7.480 2,520,303 +0.17(+2.39%)
Mar 27, 2014 7.327 7.355 7.305 7.305 2,734,293 -0.01(-0.17%)
Mar 26, 2014 7.442 7.449 7.318 7.318 2,911,443 +0.20(+2.85%)
Mar 25, 2014 7.097 7.151 7.031 7.115 3,768,108 -0.05(-0.75%)
Mar 24, 2014 7.145 7.189 7.037 7.169 2,602,983 +0.04(+0.50%)
Mar 21, 2014 7.234 7.276 7.121 7.133 2,781,502 -0.10(-1.40%)
Mar 20, 2014 7.169 7.246 7.139 7.234 3,144,299 -0.01(-0.16%)
Mar 19, 2014 7.396 7.429 7.175 7.246 3,242,451 -0.17(-2.34%)
Mar 18, 2014 7.360 7.438 7.336 7.420 1,837,197 +0.13(+1.72%)
Mar 17, 2014 7.252 7.324 7.240 7.294 1,894,737 +0.08(+1.16%)
Mar 14, 2014 7.169 7.270 7.127 7.210 3,626,725 -0.04(-0.58%)
Mar 13, 2014 7.450 7.468 7.222 7.252 2,856,477 -0.19(-2.57%)
Mar 12, 2014 7.384 7.444 7.324 7.444 1,578,387 -0.04(-0.48%)
Mar 11, 2014 7.515 7.581 7.450 7.479 1,856,517 -0.08(-1.11%)
Mar 10, 2014 7.527 7.575 7.450 7.563 1,465,507 +0.05(+0.64%)
Mar 07, 2014 7.581 7.581 7.432 7.515 4,262,240 -0.11(-1.49%)
Mar 06, 2014 7.629 7.677 7.587 7.629 4,814,936 +0.06(+0.79%)
Mar 05, 2014 7.497 7.581 7.491 7.569 2,887,107 +0.16(+2.10%)
Mar 04, 2014 7.348 7.432 7.342 7.414 2,831,271 +0.30(+4.29%)
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.