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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.557 5.567 5.478 5.531 2,392,823 +0.03(+0.46%)
Sep 29, 2015 5.492 5.538 5.460 5.506 4,004,243 +0.14(+2.68%)
Sep 28, 2015 5.375 5.401 5.339 5.362 3,864,932 -0.08(-1.44%)
Sep 25, 2015 5.492 5.519 5.421 5.440 2,417,520 +0.01(+0.24%)
Sep 24, 2015 5.401 5.460 5.368 5.427 3,812,175 +0.02(+0.36%)
Sep 23, 2015 5.473 5.473 5.388 5.407 2,781,387 -0.08(-1.55%)
Sep 22, 2015 5.499 5.512 5.434 5.492 3,239,885 -0.15(-2.67%)
Sep 21, 2015 5.649 5.689 5.623 5.643 2,320,752 -0.07(-1.15%)
Sep 18, 2015 5.754 5.774 5.695 5.708 5,818,952 -0.26(-4.38%)
Sep 17, 2015 5.963 6.042 5.931 5.970 3,405,336 +0.07(+1.22%)
Sep 16, 2015 5.852 5.911 5.839 5.898 1,347,393 +0.10(+1.69%)
Sep 15, 2015 5.754 5.819 5.747 5.800 2,359,179 +0.06(+1.03%)
Sep 14, 2015 5.747 5.757 5.702 5.741 3,689,410 -0.06(-1.01%)
Sep 11, 2015 5.734 5.806 5.734 5.800 1,311,678 -0.01(-0.22%)
Sep 10, 2015 5.761 5.839 5.754 5.813 2,574,217 +0.03(+0.45%)
Sep 09, 2015 5.924 5.937 5.784 5.787 2,008,152 -0.01(-0.23%)
Sep 08, 2015 5.793 5.819 5.744 5.800 1,534,835 +0.09(+1.49%)
Sep 04, 2015 5.682 5.715 5.715 5.715 2,436,757 -0.11(-1.91%)
Sep 03, 2015 5.832 5.895 5.800 5.826 3,519,862 -0.08(-1.33%)
Sep 02, 2015 5.924 5.924 5.832 5.904 3,296,900 +0.06(+1.01%)
Sep 01, 2015 5.891 5.901 5.813 5.846 4,564,320 -0.23(-3.77%)
Aug 31, 2015 6.074 6.104 6.009 6.074 2,718,587 -0.05(-0.85%)
Aug 28, 2015 6.081 6.133 6.039 6.127 3,401,291 -0.07(-1.06%)
Aug 27, 2015 6.107 6.192 6.091 6.192 6,018,067 +0.11(+1.83%)
Aug 26, 2015 6.081 6.094 5.959 6.081 4,908,837 +0.10(+1.64%)
Aug 25, 2015 6.166 6.172 5.963 5.983 7,026,555 +0.00(+0.00%)
Aug 24, 2015 5.944 6.179 5.862 5.983 11,005,076 -0.12(-2.03%)
Aug 21, 2015 6.251 6.290 6.087 6.107 4,918,771 -0.12(-1.99%)
Aug 20, 2015 6.323 6.329 6.231 6.231 4,167,432 -0.15(-2.36%)
Aug 19, 2015 6.356 6.434 6.339 6.382 2,982,067 -0.07(-1.11%)
Aug 18, 2015 6.512 6.512 6.454 6.454 2,232,667 -0.10(-1.60%)
Aug 17, 2015 6.473 6.558 6.441 6.558 3,024,328 -0.01(-0.10%)
Aug 14, 2015 6.545 6.584 6.512 6.565 2,950,337 -0.02(-0.30%)
Aug 13, 2015 6.597 6.615 6.571 6.584 2,123,774 -0.09(-1.37%)
Aug 12, 2015 6.611 6.676 6.565 6.676 3,536,628 -0.03(-0.39%)
Aug 11, 2015 6.715 6.735 6.656 6.702 1,936,875 -0.06(-0.87%)
Aug 10, 2015 6.676 6.761 6.676 6.761 1,654,911 +0.10(+1.57%)
Aug 07, 2015 6.558 6.669 6.552 6.656 2,458,914 +0.04(+0.59%)
Aug 06, 2015 6.611 6.624 6.568 6.617 4,602,441 +0.05(+0.70%)
Aug 05, 2015 6.565 6.604 6.535 6.571 1,925,414 +0.05(+0.80%)
Aug 04, 2015 6.512 6.545 6.499 6.519 4,019,858 -0.10(-1.58%)
Aug 03, 2015 6.650 6.663 6.578 6.624 1,861,298 +0.01(+0.10%)
Jul 31, 2015 6.552 6.663 6.532 6.617 4,333,783 +0.03(+0.40%)
Jul 30, 2015 6.597 6.611 6.539 6.591 2,648,127 -0.09(-1.37%)
Jul 29, 2015 6.656 6.728 6.650 6.682 4,578,382 -0.04(-0.58%)
Jul 28, 2015 6.702 6.735 6.666 6.722 2,101,687 +0.11(+1.68%)
Jul 27, 2015 6.650 6.656 6.591 6.611 2,605,745 -0.01(-0.10%)
Jul 24, 2015 6.650 6.673 6.604 6.617 2,357,244 -0.09(-1.36%)
Jul 23, 2015 6.735 6.767 6.692 6.709 2,415,853 -0.01(-0.19%)
Jul 22, 2015 6.702 6.728 6.676 6.722 2,160,790 +0.05(+0.69%)
Jul 21, 2015 6.656 6.702 6.650 6.676 2,978,965 +0.01(+0.20%)
Jul 20, 2015 6.682 6.696 6.656 6.663 1,512,513 +0.03(+0.39%)
Jul 17, 2015 6.669 6.669 6.617 6.637 1,302,537 -0.04(-0.59%)
Jul 16, 2015 6.663 6.702 6.656 6.676 2,549,724 +0.11(+1.69%)
Jul 15, 2015 6.604 6.611 6.535 6.565 2,510,910 -0.07(-0.99%)
Jul 14, 2015 6.578 6.643 6.569 6.630 2,306,637 +0.06(+0.90%)
Jul 13, 2015 6.624 6.637 6.571 6.571 2,459,623 +0.02(+0.27%)
Jul 10, 2015 6.560 6.580 6.508 6.554 4,371,900 +0.34(+5.42%)
Jul 09, 2015 6.249 6.288 6.191 6.217 3,149,866 +0.16(+2.57%)
Jul 08, 2015 6.061 6.100 6.012 6.061 4,311,561 -0.09(-1.48%)
Jul 07, 2015 5.996 6.178 5.918 6.152 5,843,779 +0.03(+0.42%)
Jul 06, 2015 6.080 6.191 6.074 6.126 4,154,737 -0.23(-3.67%)
Jul 02, 2015 6.379 6.359 6.359 6.359 2,200,122 -0.05(-0.81%)
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.