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

5.010 -0.010 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 6.360 6.380 6.300 6.330 2,024,039 +0.06(+0.96%)
Feb 26, 2016 6.300 6.350 6.265 6.270 2,032,017 +0.19(+3.12%)
Feb 25, 2016 6.060 6.090 5.990 6.080 2,827,088 +0.07(+1.16%)
Feb 24, 2016 5.940 6.010 5.855 6.010 2,917,464 -0.17(-2.75%)
Feb 23, 2016 6.300 6.310 6.150 6.180 1,571,174 -0.17(-2.68%)
Feb 22, 2016 6.280 6.360 6.270 6.350 1,513,613 +0.18(+2.92%)
Feb 19, 2016 6.110 6.195 6.060 6.170 2,720,645 -0.11(-1.75%)
Feb 18, 2016 6.460 6.460 6.250 6.280 1,781,110 -0.26(-3.98%)
Feb 17, 2016 6.440 6.560 6.425 6.540 3,057,719 +0.24(+3.81%)
Feb 16, 2016 6.370 6.370 6.240 6.300 1,765,996 +0.08(+1.29%)
Feb 12, 2016 6.090 6.220 6.220 6.220 2,207,600 +0.25(+4.19%)
Feb 11, 2016 6.020 6.080 5.910 5.970 4,547,330 -0.34(-5.39%)
Feb 10, 2016 6.310 6.420 6.250 6.310 2,698,253 +0.22(+3.61%)
Feb 09, 2016 6.030 6.140 5.980 6.090 4,960,907 -0.20(-3.18%)
Feb 08, 2016 6.310 6.320 6.210 6.290 3,965,640 -0.29(-4.41%)
Feb 05, 2016 6.560 6.630 6.530 6.580 2,187,670 +0.07(+1.08%)
Feb 04, 2016 6.190 6.510 6.190 6.510 3,112,916 +0.33(+5.34%)
Feb 03, 2016 6.090 6.190 5.890 6.180 3,813,420 +0.10(+1.64%)
Feb 02, 2016 6.180 6.180 6.050 6.080 3,171,021 -0.29(-4.55%)
Feb 01, 2016 6.340 6.400 6.290 6.370 2,798,007 -0.10(-1.55%)
Jan 29, 2016 6.380 6.470 6.330 6.470 2,874,565 +0.16(+2.54%)
Jan 28, 2016 6.350 6.380 6.225 6.310 3,321,454 -0.07(-1.10%)
Jan 27, 2016 6.400 6.490 6.365 6.380 1,914,032 -0.10(-1.54%)
Jan 26, 2016 6.340 6.490 6.330 6.480 2,969,954 +0.22(+3.51%)
Jan 25, 2016 6.300 6.330 6.230 6.260 3,692,488 -0.25(-3.84%)
Jan 22, 2016 6.480 6.530 6.440 6.510 5,037,437 +0.23(+3.66%)
Jan 21, 2016 6.200 6.320 6.125 6.280 2,408,512 +0.08(+1.29%)
Jan 20, 2016 6.220 6.240 6.060 6.200 4,300,228 -0.17(-2.67%)
Jan 19, 2016 6.420 6.440 6.310 6.370 4,169,257 -0.09(-1.39%)
Jan 15, 2016 6.550 6.460 6.460 6.460 3,106,200 -0.30(-4.44%)
Jan 14, 2016 6.680 6.800 6.600 6.760 2,709,613 +0.14(+2.11%)
Jan 13, 2016 6.820 6.850 6.601 6.620 7,274,522 -0.19(-2.79%)
Jan 12, 2016 6.840 6.857 6.720 6.810 2,062,134 +0.04(+0.59%)
Jan 11, 2016 6.770 6.810 6.720 6.770 2,858,669 +0.08(+1.20%)
Jan 08, 2016 6.870 6.890 6.690 6.690 3,232,376 -0.16(-2.34%)
Jan 07, 2016 6.830 6.930 6.820 6.850 2,809,743 -0.15(-2.14%)
Jan 06, 2016 6.980 7.035 6.950 7.000 2,256,911 -0.19(-2.64%)
Jan 05, 2016 7.230 7.240 7.110 7.190 2,739,142 -0.04(-0.55%)
Jan 04, 2016 7.210 7.240 7.080 7.230 3,052,281 -0.10(-1.36%)
Dec 31, 2015 7.360 7.330 7.330 7.330 1,640,800 -0.13(-1.74%)
Dec 30, 2015 7.510 7.510 7.450 7.460 1,383,062 -0.06(-0.80%)
Dec 29, 2015 7.510 7.540 7.460 7.520 1,979,800 -0.06(-0.79%)
Dec 28, 2015 7.570 7.590 7.505 7.580 1,661,916 -0.08(-1.04%)
Dec 24, 2015 7.820 7.660 7.660 7.660 1,212,200 +0.03(+0.39%)
Dec 23, 2015 7.530 7.630 7.530 7.630 2,767,369 +0.17(+2.28%)
Dec 22, 2015 7.390 7.480 7.350 7.460 2,533,064 +0.07(+0.95%)
Dec 21, 2015 7.400 7.450 7.340 7.390 3,483,588 -0.17(-2.25%)
Dec 18, 2015 7.630 7.640 7.540 7.560 3,425,292 -0.10(-1.31%)
Dec 17, 2015 7.800 7.800 7.660 7.660 2,821,871 -0.10(-1.29%)
Dec 16, 2015 7.690 7.790 7.610 7.760 2,719,144 +0.19(+2.51%)
Dec 15, 2015 7.610 7.650 7.550 7.570 3,565,882 +0.01(+0.13%)
Dec 14, 2015 7.640 7.670 7.510 7.560 3,623,505 -0.06(-0.79%)
Dec 11, 2015 7.720 7.740 7.615 7.620 3,171,873 -0.20(-2.56%)
Dec 10, 2015 7.820 7.870 7.770 7.820 2,032,265 +0.01(+0.13%)
Dec 09, 2015 7.810 7.930 7.770 7.810 2,188,722 +0.04(+0.51%)
Dec 08, 2015 7.760 7.810 7.740 7.770 2,191,042 -0.18(-2.26%)
Dec 07, 2015 7.960 7.970 7.900 7.950 3,167,029 -0.14(-1.73%)
Dec 04, 2015 7.950 8.110 7.947 8.090 2,237,266 +0.09(+1.12%)
Dec 03, 2015 8.160 8.160 7.970 8.000 2,843,904 -0.06(-0.74%)
Dec 02, 2015 8.130 8.160 8.040 8.060 2,339,458 -0.31(-3.70%)
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.