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

10.94 +0.40 (+3.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.002 4.002 3.947 3.982 3,409,893 +0.14(+3.55%)
Jul 28, 2016 3.832 3.845 3.804 3.845 3,560,666 -0.08(-2.08%)
Jul 27, 2016 3.947 3.961 3.889 3.927 3,599,651 +0.08(+2.13%)
Jul 26, 2016 3.838 3.862 3.818 3.845 3,031,548 -0.03(-0.70%)
Jul 25, 2016 3.879 3.900 3.859 3.872 2,556,909 -0.05(-1.39%)
Jul 22, 2016 3.961 3.961 3.927 3.927 1,837,846 +0.00(+0.00%)
Jul 21, 2016 3.947 3.988 3.900 3.927 3,570,980 +0.01(+0.35%)
Jul 20, 2016 3.886 3.920 3.855 3.913 3,405,081 +0.03(+0.88%)
Jul 19, 2016 3.859 3.893 3.852 3.879 4,228,503 -0.04(-1.04%)
Jul 18, 2016 3.879 3.954 3.845 3.920 4,459,697 -0.11(-2.71%)
Jul 15, 2016 4.077 4.077 3.995 4.029 4,357,097 -0.02(-0.51%)
Jul 14, 2016 4.056 4.091 4.036 4.050 2,559,352 +0.08(+2.06%)
Jul 13, 2016 4.016 4.029 3.934 3.968 4,388,854 +0.00(+0.00%)
Jul 12, 2016 3.995 4.002 3.961 3.968 4,135,249 +0.16(+4.30%)
Jul 11, 2016 3.818 3.828 3.777 3.804 4,806,317 +0.04(+1.09%)
Jul 08, 2016 3.804 3.634 3.634 3.763 4,736,393 +0.13(+3.56%)
Jul 07, 2016 3.661 3.716 3.620 3.634 3,223,675 -0.05(-1.48%)
Jul 06, 2016 3.634 3.695 3.572 3.688 5,393,974 +0.03(+0.76%)
Jul 05, 2016 3.754 3.761 3.654 3.660 8,738,220 -0.16(-4.21%)
Jul 01, 2016 3.828 3.821 3.821 3.821 7,191,217 -0.03(-0.70%)
Jun 30, 2016 3.734 3.848 3.694 3.848 7,705,432 +0.11(+3.05%)
Jun 29, 2016 3.727 3.748 3.701 3.734 5,592,110 +0.09(+2.39%)
Jun 28, 2016 3.674 3.680 3.573 3.647 14,141,263 +0.09(+2.64%)
Jun 27, 2016 3.553 3.560 3.446 3.553 6,550,650 -0.05(-1.49%)
Jun 24, 2016 3.513 3.674 3.506 3.607 26,579,808 -0.84(-18.85%)
Jun 23, 2016 4.378 4.445 4.317 4.445 4,973,516 +0.20(+4.74%)
Jun 22, 2016 4.304 4.324 4.237 4.244 3,938,758 +0.00(+0.00%)
Jun 21, 2016 4.217 4.264 4.170 4.244 4,353,507 +0.05(+1.28%)
Jun 20, 2016 4.224 4.240 4.190 4.190 4,304,954 +0.08(+1.96%)
Jun 17, 2016 4.056 4.136 4.036 4.110 6,285,298 +0.13(+3.20%)
Jun 16, 2016 3.815 3.982 3.788 3.982 6,366,573 +0.14(+3.66%)
Jun 15, 2016 3.868 3.915 3.835 3.841 5,200,388 +0.04(+1.06%)
Jun 14, 2016 3.841 3.878 3.768 3.801 4,357,467 -0.08(-2.07%)
Jun 13, 2016 3.882 3.949 3.868 3.882 4,934,389 -0.13(-3.18%)
Jun 10, 2016 4.083 4.089 3.989 4.009 7,707,527 -0.23(-5.53%)
Jun 09, 2016 4.264 4.291 4.224 4.244 3,833,165 -0.06(-1.40%)
Jun 08, 2016 4.304 4.337 4.274 4.304 5,641,982 -0.04(-0.93%)
Jun 07, 2016 4.358 4.398 4.344 4.344 3,844,107 -0.01(-0.15%)
Jun 06, 2016 4.331 4.384 4.331 4.351 2,335,560 +0.00(+0.00%)
Jun 03, 2016 4.358 4.371 4.294 4.351 4,709,213 -0.05(-1.07%)
Jun 02, 2016 4.391 4.438 4.364 4.398 4,571,215 +0.01(+0.15%)
Jun 01, 2016 4.358 4.405 4.331 4.391 2,752,088 -0.04(-0.91%)
May 31, 2016 4.492 4.512 4.411 4.431 4,542,176 -0.10(-2.22%)
May 27, 2016 4.539 4.532 4.532 4.532 2,329,053 +0.00(+0.00%)
May 26, 2016 4.539 4.552 4.492 4.532 3,373,210 -0.01(-0.30%)
May 25, 2016 4.505 4.586 4.498 4.545 7,070,574 +0.21(+4.95%)
May 24, 2016 4.257 4.351 4.257 4.331 3,455,409 +0.16(+3.86%)
May 23, 2016 4.177 4.197 4.163 4.170 2,523,683 -0.06(-1.43%)
May 20, 2016 4.210 4.250 4.203 4.230 2,553,848 +0.03(+0.64%)
May 19, 2016 4.264 4.297 4.180 4.203 3,121,655 -0.06(-1.42%)
May 18, 2016 4.230 4.314 4.210 4.264 3,491,847 +0.03(+0.63%)
May 17, 2016 4.257 4.277 4.213 4.237 4,101,489 +0.01(+0.32%)
May 16, 2016 4.170 4.237 4.170 4.224 2,925,714 +0.09(+2.27%)
May 13, 2016 4.197 4.237 4.123 4.130 3,581,236 -0.09(-2.22%)
May 12, 2016 4.244 4.257 4.170 4.224 3,851,351 +0.02(+0.48%)
May 11, 2016 4.203 4.247 4.180 4.203 2,426,517 -0.11(-2.64%)
May 10, 2016 4.284 4.331 4.281 4.317 2,761,130 +0.09(+2.06%)
May 09, 2016 4.257 4.277 4.210 4.230 4,075,931 -0.10(-2.32%)
May 06, 2016 4.264 4.374 4.257 4.331 3,635,252 +0.08(+1.89%)
May 05, 2016 4.270 4.284 4.220 4.250 3,919,556 -0.07(-1.71%)
May 04, 2016 4.331 4.384 4.297 4.324 3,362,851 -0.09(-1.98%)
May 03, 2016 4.478 4.478 4.398 4.411 3,681,009 -0.19(-4.22%)
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.