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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.809 3.925 3.768 3.925 7,554,430 +0.12(+3.05%)
Jun 29, 2016 3.802 3.822 3.775 3.809 5,482,523 +0.09(+2.39%)
Jun 28, 2016 3.747 3.754 3.645 3.720 13,864,139 +0.10(+2.64%)
Jun 27, 2016 3.624 3.631 3.515 3.624 6,422,278 -0.05(-1.49%)
Jun 24, 2016 3.583 3.747 3.576 3.679 26,058,928 -0.85(-18.85%)
Jun 23, 2016 4.465 4.534 4.404 4.534 4,876,051 +0.21(+4.74%)
Jun 22, 2016 4.390 4.411 4.322 4.328 3,861,571 +0.00(+0.00%)
Jun 21, 2016 4.301 4.349 4.253 4.328 4,268,192 +0.05(+1.28%)
Jun 20, 2016 4.308 4.325 4.274 4.274 4,220,591 +0.08(+1.96%)
Jun 17, 2016 4.137 4.219 4.117 4.192 6,162,127 +0.13(+3.20%)
Jun 16, 2016 3.891 4.062 3.863 4.062 6,241,809 +0.14(+3.66%)
Jun 15, 2016 3.946 3.993 3.911 3.918 5,098,477 +0.04(+1.06%)
Jun 14, 2016 3.918 3.956 3.843 3.877 4,272,075 -0.08(-2.07%)
Jun 13, 2016 3.959 4.028 3.946 3.959 4,837,691 -0.13(-3.18%)
Jun 10, 2016 4.164 4.171 4.069 4.089 7,556,485 -0.24(-5.53%)
Jun 09, 2016 4.349 4.376 4.308 4.328 3,758,047 -0.06(-1.40%)
Jun 08, 2016 4.390 4.424 4.359 4.390 5,531,417 -0.04(-0.93%)
Jun 07, 2016 4.445 4.486 4.431 4.431 3,768,775 -0.01(-0.15%)
Jun 06, 2016 4.417 4.472 4.417 4.438 2,289,790 +0.00(+0.00%)
Jun 03, 2016 4.445 4.458 4.380 4.438 4,616,928 -0.05(-1.07%)
Jun 02, 2016 4.479 4.527 4.452 4.486 4,481,634 +0.01(+0.15%)
Jun 01, 2016 4.445 4.493 4.417 4.479 2,698,156 -0.04(-0.91%)
May 31, 2016 4.581 4.602 4.499 4.520 4,453,164 -0.10(-2.22%)
May 27, 2016 4.629 4.622 4.622 4.622 2,283,411 +0.00(+0.00%)
May 26, 2016 4.629 4.643 4.581 4.622 3,307,106 -0.01(-0.29%)
May 25, 2016 4.595 4.677 4.588 4.636 6,932,014 +0.22(+4.95%)
May 24, 2016 4.342 4.438 4.342 4.417 3,387,694 +0.16(+3.86%)
May 23, 2016 4.260 4.281 4.246 4.253 2,474,227 -0.06(-1.43%)
May 20, 2016 4.294 4.335 4.287 4.315 2,503,801 +0.03(+0.64%)
May 19, 2016 4.349 4.383 4.263 4.287 3,060,480 -0.06(-1.42%)
May 18, 2016 4.315 4.400 4.294 4.349 3,423,418 +0.03(+0.63%)
May 17, 2016 4.342 4.363 4.298 4.322 4,021,113 +0.01(+0.32%)
May 16, 2016 4.253 4.322 4.253 4.308 2,868,379 +0.10(+2.27%)
May 13, 2016 4.281 4.322 4.205 4.212 3,511,056 -0.10(-2.22%)
May 12, 2016 4.328 4.342 4.253 4.308 3,775,877 +0.02(+0.48%)
May 11, 2016 4.287 4.332 4.263 4.287 2,378,965 -0.12(-2.64%)
May 10, 2016 4.369 4.417 4.366 4.404 2,707,021 +0.09(+2.06%)
May 09, 2016 4.342 4.363 4.294 4.315 3,996,056 -0.10(-2.32%)
May 06, 2016 4.349 4.462 4.342 4.417 3,564,012 +0.08(+1.89%)
May 05, 2016 4.356 4.369 4.305 4.335 3,842,745 -0.08(-1.71%)
May 04, 2016 4.417 4.472 4.383 4.411 3,296,950 -0.09(-1.98%)
May 03, 2016 4.568 4.568 4.486 4.499 3,608,873 -0.20(-4.22%)
May 02, 2016 4.698 4.711 4.650 4.698 2,794,554 -0.01(-0.29%)
Apr 29, 2016 4.739 4.752 4.659 4.711 5,219,372 -0.12(-2.55%)
Apr 28, 2016 4.814 4.882 4.807 4.834 5,490,771 -0.38(-7.34%)
Apr 27, 2016 5.170 5.245 5.163 5.217 2,935,625 +0.02(+0.39%)
Apr 26, 2016 5.197 5.241 5.170 5.197 4,399,923 +0.25(+5.12%)
Apr 25, 2016 4.971 4.971 4.910 4.944 3,086,624 -0.10(-2.03%)
Apr 22, 2016 4.999 5.067 4.999 5.046 3,715,331 +0.05(+1.10%)
Apr 21, 2016 5.074 5.074 4.971 4.992 5,411,126 +0.07(+1.39%)
Apr 20, 2016 4.875 4.951 4.869 4.923 4,706,894 +0.23(+4.80%)
Apr 19, 2016 4.684 4.715 4.657 4.698 2,315,121 +0.06(+1.33%)
Apr 18, 2016 4.568 4.643 4.561 4.636 2,520,691 +0.07(+1.50%)
Apr 15, 2016 4.588 4.602 4.547 4.568 2,585,179 +0.03(+0.60%)
Apr 14, 2016 4.540 4.568 4.510 4.540 2,651,825 +0.01(+0.30%)
Apr 13, 2016 4.486 4.534 4.472 4.527 3,501,135 +0.22(+5.08%)
Apr 12, 2016 4.287 4.328 4.199 4.308 12,336,811 +0.05(+1.29%)
Apr 11, 2016 4.328 4.346 4.253 4.253 2,762,623 +0.03(+0.65%)
Apr 08, 2016 4.226 4.267 4.205 4.226 3,265,079 +0.10(+2.49%)
Apr 07, 2016 4.192 4.216 4.103 4.123 4,616,624 -0.16(-3.83%)
Apr 06, 2016 4.267 4.287 4.226 4.287 2,908,686 +0.01(+0.16%)
Apr 05, 2016 4.301 4.315 4.260 4.281 14,717,443 -0.12(-2.79%)
Apr 04, 2016 4.411 4.458 4.376 4.404 8,177,542 +0.00(+0.00%)
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.