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

10.94 +0.40 (+3.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 4.173 4.278 4.147 4.278 3,954,644 +0.12(+3.00%)
Feb 29, 2016 4.173 4.186 4.134 4.153 3,084,859 +0.04(+0.96%)
Feb 26, 2016 4.134 4.166 4.111 4.114 3,097,019 +0.12(+3.12%)
Feb 25, 2016 3.976 3.996 3.930 3.989 4,308,795 +0.05(+1.16%)
Feb 24, 2016 3.897 3.943 3.842 3.943 4,446,538 -0.11(-2.75%)
Feb 23, 2016 4.134 4.140 4.035 4.055 2,394,643 -0.11(-2.68%)
Feb 22, 2016 4.120 4.173 4.114 4.166 2,306,914 +0.12(+2.92%)
Feb 19, 2016 4.009 4.065 3.976 4.048 4,146,564 -0.07(-1.75%)
Feb 18, 2016 4.239 4.239 4.101 4.120 2,714,609 -0.17(-3.98%)
Feb 17, 2016 4.225 4.304 4.216 4.291 4,660,303 +0.16(+3.81%)
Feb 16, 2016 4.179 4.179 4.094 4.134 2,691,573 +0.05(+1.29%)
Feb 12, 2016 3.996 4.081 4.081 4.081 3,364,627 +0.16(+4.19%)
Feb 11, 2016 3.950 3.989 3.878 3.917 6,930,635 -0.22(-5.39%)
Feb 10, 2016 4.140 4.212 4.101 4.140 4,112,436 +0.14(+3.61%)
Feb 09, 2016 3.956 4.029 3.924 3.996 7,560,972 -0.13(-3.18%)
Feb 08, 2016 4.140 4.147 4.075 4.127 6,044,075 -0.19(-4.41%)
Feb 05, 2016 4.304 4.350 4.284 4.317 3,334,251 +0.05(+1.08%)
Feb 04, 2016 4.061 4.271 4.061 4.271 4,744,429 +0.22(+5.34%)
Feb 03, 2016 3.996 4.061 3.865 4.055 5,812,075 +0.07(+1.64%)
Feb 02, 2016 4.055 4.055 3.970 3.989 4,832,987 -0.19(-4.55%)
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.