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 (%)
Oct 31, 2014 6.894 6.943 6.875 6.925 2,441,178 +0.11(+1.55%)
Oct 30, 2014 6.745 6.835 6.714 6.819 3,892,777 -0.09(-1.26%)
Oct 29, 2014 7.024 7.036 6.863 6.906 7,213,971 -0.38(-5.20%)
Oct 28, 2014 7.260 7.284 7.229 7.284 3,496,450 +0.14(+1.91%)
Oct 27, 2014 7.061 7.284 7.284 7.148 2,062,018 -0.14(-1.87%)
Oct 24, 2014 7.260 7.284 7.213 7.284 2,552,999 +0.15(+2.09%)
Oct 23, 2014 7.136 7.204 7.111 7.136 2,074,052 +0.10(+1.41%)
Oct 22, 2014 7.092 7.126 7.024 7.036 2,800,718 -0.10(-1.39%)
Oct 21, 2014 7.086 7.160 7.080 7.136 2,230,226 +0.15(+2.13%)
Oct 20, 2014 6.925 6.999 6.912 6.987 2,120,603 +0.08(+1.17%)
Oct 17, 2014 6.956 6.990 6.887 6.906 2,529,467 +0.14(+2.11%)
Oct 16, 2014 6.645 6.850 6.633 6.763 4,211,380 -0.18(-2.59%)
Oct 15, 2014 6.968 6.987 6.782 6.943 8,898,373 -0.12(-1.67%)
Oct 14, 2014 7.080 7.123 7.022 7.061 2,089,399 +0.02(+0.26%)
Oct 13, 2014 7.160 7.191 7.042 7.042 2,968,130 +0.02(+0.35%)
Oct 10, 2014 7.148 7.198 7.011 7.018 2,628,632 -0.06(-0.88%)
Oct 09, 2014 7.198 7.210 7.042 7.080 4,355,109 -0.22(-3.06%)
Oct 08, 2014 7.222 7.315 7.148 7.303 2,555,034 +0.14(+1.99%)
Oct 07, 2014 7.241 7.253 7.154 7.160 1,937,591 -0.19(-2.53%)
Oct 06, 2014 7.378 7.399 7.297 7.347 1,814,832 +0.07(+0.94%)
Oct 03, 2014 7.229 7.297 7.222 7.278 2,337,359 -0.01(-0.17%)
Oct 02, 2014 7.365 7.371 7.198 7.291 3,698,991 -0.16(-2.16%)
Oct 01, 2014 7.502 7.533 7.427 7.452 3,187,104 +0.01(+0.08%)
Sep 30, 2014 7.427 7.520 7.396 7.446 2,568,751 +0.04(+0.50%)
Sep 29, 2014 7.371 7.427 7.347 7.409 2,520,511 -0.17(-2.29%)
Sep 26, 2014 7.495 7.582 7.477 7.582 1,462,389 +0.11(+1.49%)
Sep 25, 2014 7.526 7.539 7.443 7.471 1,510,946 -0.07(-0.91%)
Sep 24, 2014 7.477 7.543 7.446 7.539 1,973,621 +0.05(+0.70%)
Sep 23, 2014 7.579 7.610 7.487 7.487 1,321,211 -0.11(-1.46%)
Sep 22, 2014 7.684 7.690 7.567 7.597 1,376,584 -0.09(-1.12%)
Sep 19, 2014 7.733 7.764 7.653 7.684 2,487,829 -0.04(-0.56%)
Sep 18, 2014 7.708 7.757 7.708 7.727 1,487,600 +0.10(+1.29%)
Sep 17, 2014 7.702 7.721 7.628 7.628 1,762,547 +0.01(+0.08%)
Sep 16, 2014 7.536 7.628 7.530 7.622 1,382,834 +0.04(+0.57%)
Sep 15, 2014 7.610 7.610 7.561 7.579 1,097,409 -0.04(-0.48%)
Sep 12, 2014 7.622 7.647 7.579 7.616 1,709,934 +0.01(+0.16%)
Sep 11, 2014 7.604 7.641 7.585 7.604 2,004,576 -0.06(-0.80%)
Sep 10, 2014 7.634 7.665 7.613 7.665 1,743,343 +0.08(+1.05%)
Sep 09, 2014 7.665 7.665 7.561 7.585 2,245,094 -0.09(-1.12%)
Sep 08, 2014 7.714 7.764 7.665 7.671 1,687,835 -0.13(-1.66%)
Sep 05, 2014 7.800 7.807 7.733 7.800 1,697,858 +0.07(+0.88%)
Sep 04, 2014 7.714 7.831 7.708 7.733 2,546,471 +0.10(+1.37%)
Sep 03, 2014 7.641 7.665 7.604 7.628 1,802,033 +0.15(+1.97%)
Sep 02, 2014 7.499 7.499 7.456 7.481 1,366,057 +0.02(+0.25%)
Aug 29, 2014 7.456 7.462 7.462 7.462 1,018,399 +0.01(+0.17%)
Aug 28, 2014 7.468 7.499 7.438 7.450 2,299,069 -0.12(-1.62%)
Aug 27, 2014 7.641 7.641 7.561 7.573 1,808,588 +0.03(+0.41%)
Aug 26, 2014 7.542 7.610 7.530 7.542 2,829,129 +0.08(+1.07%)
Aug 25, 2014 7.425 7.493 7.401 7.462 3,455,654 +0.15(+2.02%)
Aug 22, 2014 7.351 7.370 7.284 7.314 1,455,637 -0.06(-0.75%)
Aug 21, 2014 7.333 7.394 7.333 7.370 1,950,935 +0.12(+1.61%)
Aug 20, 2014 7.235 7.284 7.222 7.253 1,040,133 -0.04(-0.51%)
Aug 19, 2014 7.296 7.308 7.271 7.290 1,096,097 +0.01(+0.08%)
Aug 18, 2014 7.278 7.302 7.268 7.284 1,230,994 +0.03(+0.42%)
Aug 15, 2014 7.339 7.351 7.136 7.253 3,331,315 +0.01(+0.08%)
Aug 14, 2014 7.259 7.259 7.210 7.247 1,555,404 -0.02(-0.34%)
Aug 13, 2014 7.271 7.308 7.238 7.271 1,672,419 +0.04(+0.51%)
Aug 12, 2014 7.228 7.290 7.198 7.235 1,669,548 +0.09(+1.29%)
Aug 11, 2014 7.167 7.216 7.130 7.142 1,862,117 -0.11(-1.53%)
Aug 08, 2014 7.185 7.240 7.148 7.253 2,194,602 +0.17(+2.34%)
Aug 07, 2014 7.219 7.247 7.056 7.087 2,474,141 -0.18(-2.46%)
Aug 06, 2014 7.247 7.287 7.213 7.265 1,492,390 +0.02(+0.25%)
Aug 05, 2014 7.376 7.388 7.228 7.247 3,213,969 -0.24(-3.20%)
Aug 04, 2014 7.499 7.529 7.431 7.487 1,767,110 +0.01(+0.08%)
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.