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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.398 5.430 5.323 5.342 5,117,705 -0.08(-1.50%)
Jan 29, 2015 5.367 5.436 5.361 5.423 4,746,261 +0.13(+2.49%)
Jan 28, 2015 5.442 5.449 5.292 5.292 4,453,827 -0.34(-6.12%)
Jan 27, 2015 5.612 5.662 5.568 5.637 2,418,578 -0.02(-0.33%)
Jan 26, 2015 5.668 5.687 5.630 5.655 4,003,024 +0.06(+1.01%)
Jan 23, 2015 5.599 5.643 5.561 5.599 3,880,988 -0.15(-2.62%)
Jan 22, 2015 5.731 5.781 5.674 5.750 3,873,916 +0.04(+0.77%)
Jan 21, 2015 5.605 5.718 5.599 5.706 4,808,459 +0.05(+0.89%)
Jan 20, 2015 5.687 5.693 5.630 5.655 6,303,225 +0.16(+2.85%)
Jan 16, 2015 5.423 5.511 5.386 5.499 7,261,362 +0.08(+1.50%)
Jan 15, 2015 5.467 5.480 5.398 5.417 6,803,392 -0.08(-1.48%)
Jan 14, 2015 5.474 5.518 5.442 5.499 6,645,356 +0.04(+0.69%)
Jan 13, 2015 5.536 5.568 5.411 5.461 4,538,589 +0.00(+0.00%)
Jan 12, 2015 5.480 5.518 5.388 5.461 3,349,274 +0.01(+0.11%)
Jan 09, 2015 5.518 5.524 5.367 5.455 5,020,782 -0.07(-1.25%)
Jan 08, 2015 5.518 5.624 5.518 5.524 5,053,147 -0.08(-1.34%)
Jan 07, 2015 5.605 5.621 5.511 5.599 5,171,704 +0.03(+0.56%)
Jan 06, 2015 5.681 5.712 5.536 5.568 4,295,432 -0.11(-1.88%)
Jan 05, 2015 5.743 5.750 5.646 5.674 6,099,070 -0.30(-5.04%)
Jan 02, 2015 6.025 6.044 5.938 5.975 2,738,047 +0.09(+1.49%)
Dec 31, 2014 6.000 5.887 5.887 5.887 2,399,225 -0.10(-1.68%)
Dec 30, 2014 6.019 6.032 5.982 5.988 2,283,959 -0.08(-1.24%)
Dec 29, 2014 5.988 6.101 5.982 6.063 3,165,958 -0.08(-1.23%)
Dec 26, 2014 6.176 6.176 6.135 6.138 1,165,358 +0.00(+0.00%)
Dec 24, 2014 6.138 6.138 6.138 6.138 1,022,178 +0.01(+0.10%)
Dec 23, 2014 6.076 6.145 6.076 6.132 1,900,157 +0.06(+0.93%)
Dec 22, 2014 6.057 6.094 6.015 6.076 3,196,887 +0.01(+0.10%)
Dec 19, 2014 6.032 6.107 5.994 6.069 3,518,772 -0.09(-1.43%)
Dec 18, 2014 6.094 6.163 6.047 6.157 2,818,336 +0.14(+2.40%)
Dec 17, 2014 5.925 6.063 5.925 6.013 3,962,885 +0.04(+0.63%)
Dec 16, 2014 5.857 6.090 5.839 5.975 5,532,551 +0.03(+0.52%)
Dec 15, 2014 6.106 6.124 5.923 5.944 3,945,025 -0.14(-2.24%)
Dec 12, 2014 6.242 6.267 6.075 6.081 11,069,487 -0.19(-2.97%)
Dec 11, 2014 6.310 6.366 6.248 6.267 2,262,762 -0.02(-0.30%)
Dec 10, 2014 6.366 6.366 6.279 6.285 4,079,952 -0.14(-2.13%)
Dec 09, 2014 6.379 6.441 6.366 6.422 4,180,504 -0.06(-0.96%)
Dec 08, 2014 6.546 6.571 6.478 6.484 2,483,744 -0.11(-1.69%)
Dec 05, 2014 6.583 6.614 6.565 6.596 2,531,125 +0.10(+1.53%)
Dec 04, 2014 6.515 6.518 6.400 6.496 5,043,398 -0.12(-1.87%)
Dec 03, 2014 6.658 6.664 6.590 6.621 1,599,348 +0.01(+0.09%)
Dec 02, 2014 6.614 6.627 6.577 6.614 2,097,307 +0.04(+0.57%)
Dec 01, 2014 6.596 6.605 6.546 6.577 1,890,518 -0.07(-1.03%)
Nov 28, 2014 6.664 6.670 6.636 6.645 1,002,260 -0.01(-0.09%)
Nov 26, 2014 6.621 6.652 6.652 6.652 1,826,802 +0.03(+0.47%)
Nov 25, 2014 6.627 6.658 6.596 6.621 2,487,248 +0.04(+0.66%)
Nov 24, 2014 6.565 6.590 6.527 6.577 2,919,466 +0.15(+2.32%)
Nov 21, 2014 6.434 6.496 6.416 6.428 3,933,518 +0.07(+1.17%)
Nov 20, 2014 6.341 6.372 6.323 6.354 6,582,353 -0.17(-2.66%)
Nov 19, 2014 6.769 6.769 6.490 6.527 6,721,595 -0.27(-3.93%)
Nov 18, 2014 6.794 6.819 6.757 6.794 1,764,015 +0.11(+1.67%)
Nov 17, 2014 6.602 6.711 6.593 6.683 1,503,539 +0.07(+1.03%)
Nov 14, 2014 6.515 6.614 6.515 6.614 1,938,168 +0.08(+1.23%)
Nov 13, 2014 6.484 6.583 6.478 6.534 1,910,374 -0.01(-0.19%)
Nov 12, 2014 6.577 6.590 6.515 6.546 1,847,110 -0.15(-2.22%)
Nov 11, 2014 6.701 6.720 6.658 6.695 1,552,548 +0.05(+0.75%)
Nov 10, 2014 6.590 6.732 6.559 6.645 2,113,983 +0.06(+0.85%)
Nov 07, 2014 6.515 6.590 6.465 6.590 2,453,984 -0.07(-1.12%)
Nov 06, 2014 6.776 6.801 6.620 6.664 4,972,855 -0.07(-1.01%)
Nov 05, 2014 6.769 6.769 6.714 6.732 1,206,374 +0.02(+0.37%)
Nov 04, 2014 6.738 6.751 6.670 6.707 2,545,688 -0.09(-1.28%)
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.