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 (%)
Jul 31, 2014 7.616 7.665 7.548 7.561 2,482,275 -0.31(-3.91%)
Jul 30, 2014 7.868 7.911 7.813 7.868 2,903,363 +0.11(+1.43%)
Jul 29, 2014 7.813 7.825 7.751 7.757 1,599,347 -0.02(-0.24%)
Jul 28, 2014 7.757 7.794 7.708 7.776 1,755,617 -0.04(-0.55%)
Jul 25, 2014 7.825 7.868 7.776 7.819 1,399,548 +0.02(+0.32%)
Jul 24, 2014 7.782 7.825 7.764 7.794 2,142,268 +0.17(+2.18%)
Jul 23, 2014 7.665 7.668 7.597 7.628 1,382,681 +0.05(+0.65%)
Jul 22, 2014 7.567 7.634 7.548 7.579 1,628,931 +0.12(+1.57%)
Jul 21, 2014 7.425 7.487 7.407 7.462 1,691,146 -0.04(-0.49%)
Jul 18, 2014 7.450 7.511 7.407 7.499 1,432,476 +0.06(+0.74%)
Jul 17, 2014 7.536 7.604 7.438 7.444 1,683,949 -0.18(-2.42%)
Jul 16, 2014 7.641 7.665 7.594 7.628 1,118,846 +0.10(+1.39%)
Jul 15, 2014 7.585 7.601 7.468 7.524 2,771,551 -0.12(-1.53%)
Jul 14, 2014 7.659 7.684 7.622 7.641 1,483,112 +0.06(+0.81%)
Jul 11, 2014 7.579 7.597 7.536 7.579 2,144,953 -0.07(-0.88%)
Jul 10, 2014 7.511 7.671 7.499 7.647 2,249,942 -0.16(-2.05%)
Jul 09, 2014 7.733 7.807 7.727 7.807 1,262,840 +0.13(+1.68%)
Jul 08, 2014 7.733 7.739 7.647 7.677 2,059,565 -0.18(-2.35%)
Jul 07, 2014 7.837 7.868 7.807 7.862 1,660,039 -0.17(-2.15%)
Jul 03, 2014 7.974 8.035 8.035 8.035 1,087,873 +0.13(+1.62%)
Jul 02, 2014 7.864 7.940 7.840 7.907 1,204,025 -0.01(-0.08%)
Jul 01, 2014 7.864 7.956 7.864 7.913 1,524,165 +0.12(+1.57%)
Jun 30, 2014 7.754 7.815 7.736 7.791 1,264,357 -0.02(-0.31%)
Jun 27, 2014 7.791 7.821 7.773 7.815 1,726,137 +0.00(+0.00%)
Jun 26, 2014 7.864 7.864 7.730 7.815 2,741,586 -0.09(-1.16%)
Jun 25, 2014 7.821 7.907 7.820 7.907 2,126,431 +0.01(+0.08%)
Jun 24, 2014 7.974 7.992 7.888 7.901 1,787,978 -0.10(-1.30%)
Jun 23, 2014 7.998 8.023 7.962 8.004 1,525,057 +0.00(+0.00%)
Jun 20, 2014 8.029 8.047 7.983 8.004 1,647,641 -0.09(-1.06%)
Jun 19, 2014 8.139 8.157 8.068 8.090 1,914,705 +0.08(+0.99%)
Jun 18, 2014 7.931 8.010 7.919 8.010 2,060,521 +0.08(+1.00%)
Jun 17, 2014 7.864 7.943 7.864 7.931 1,463,638 -0.02(-0.31%)
Jun 16, 2014 7.962 8.004 7.925 7.956 2,453,039 -0.07(-0.84%)
Jun 13, 2014 8.056 8.084 8.004 8.023 2,710,697 +0.02(+0.23%)
Jun 12, 2014 8.029 8.041 7.992 8.004 2,343,647 -0.04(-0.53%)
Jun 11, 2014 8.090 8.096 8.029 8.047 2,066,868 -0.13(-1.64%)
Jun 10, 2014 8.151 8.187 8.120 8.181 1,944,697 -0.07(-0.89%)
Jun 06, 2014 8.273 8.297 8.200 8.255 3,929,142 +0.22(+2.73%)
Jun 05, 2014 8.010 8.047 7.901 8.035 5,066,057 +0.23(+2.97%)
Jun 04, 2014 7.785 7.840 7.754 7.803 1,484,591 -0.01(-0.16%)
Jun 03, 2014 7.773 7.827 7.760 7.815 1,626,737 +0.01(+0.16%)
Jun 02, 2014 7.834 7.840 7.785 7.803 1,186,395 -0.05(-0.62%)
May 30, 2014 7.815 7.864 7.815 7.852 1,186,554 +0.05(+0.70%)
May 29, 2014 7.791 7.797 7.736 7.797 872,795 -0.01(-0.16%)
May 28, 2014 7.821 7.834 7.791 7.809 1,724,357 +0.03(+0.39%)
May 27, 2014 7.791 7.821 7.742 7.779 2,787,440 +0.12(+1.51%)
May 23, 2014 7.620 7.663 7.663 7.663 1,421,267 +0.02(+0.24%)
May 22, 2014 7.583 7.644 7.559 7.644 1,588,085 +0.09(+1.21%)
May 21, 2014 7.516 7.571 7.510 7.553 1,336,309 +0.12(+1.64%)
May 20, 2014 7.480 7.498 7.419 7.431 1,396,287 +0.02(+0.25%)
May 19, 2014 7.382 7.437 7.370 7.413 1,074,683 -0.04(-0.49%)
May 16, 2014 7.455 7.480 7.419 7.449 1,835,064 +0.05(+0.74%)
May 15, 2014 7.425 7.431 7.303 7.394 10,570,574 -0.15(-1.94%)
May 14, 2014 7.553 7.596 7.535 7.541 8,604,875 +0.02(+0.24%)
May 13, 2014 7.553 7.553 7.519 7.522 861,559 -0.02(-0.32%)
May 12, 2014 7.553 7.583 7.535 7.547 1,376,764 +0.03(+0.41%)
May 09, 2014 7.547 7.553 7.468 7.516 1,600,534 -0.07(-0.88%)
May 08, 2014 7.565 7.657 7.559 7.583 1,785,199 +0.09(+1.22%)
May 07, 2014 7.492 7.516 7.431 7.492 1,573,215 +0.02(+0.24%)
May 06, 2014 7.474 7.522 7.431 7.474 1,438,420 -0.04(-0.57%)
May 05, 2014 7.400 7.522 7.382 7.516 2,509,359 -0.02(-0.24%)
May 02, 2014 7.455 7.547 7.455 7.535 1,720,168 -0.02(-0.24%)
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.