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 (%)
Oct 31, 2014 7.036 7.086 7.017 7.067 2,391,868 +0.11(+1.55%)
Oct 30, 2014 6.884 6.976 6.852 6.960 3,814,146 -0.09(-1.26%)
Oct 29, 2014 7.169 7.181 7.005 7.048 7,068,254 -0.39(-5.20%)
Oct 28, 2014 7.409 7.435 7.378 7.435 3,425,825 +0.14(+1.91%)
Oct 27, 2014 7.207 7.435 7.435 7.295 2,020,367 -0.14(-1.87%)
Oct 24, 2014 7.409 7.435 7.362 7.435 2,501,430 +0.15(+2.09%)
Oct 23, 2014 7.283 7.352 7.257 7.283 2,032,158 +0.10(+1.41%)
Oct 22, 2014 7.238 7.273 7.169 7.181 2,744,146 -0.10(-1.39%)
Oct 21, 2014 7.232 7.308 7.226 7.283 2,185,177 +0.15(+2.13%)
Oct 20, 2014 7.067 7.143 7.055 7.131 2,077,769 +0.08(+1.17%)
Oct 17, 2014 7.099 7.134 7.029 7.048 2,478,374 +0.15(+2.11%)
Oct 16, 2014 6.782 6.991 6.770 6.903 4,126,313 -0.18(-2.59%)
Oct 15, 2014 7.112 7.131 6.922 7.086 8,718,632 -0.12(-1.67%)
Oct 14, 2014 7.226 7.270 7.167 7.207 2,047,194 +0.02(+0.26%)
Oct 13, 2014 7.308 7.340 7.188 7.188 2,908,176 +0.03(+0.35%)
Oct 10, 2014 7.295 7.346 7.156 7.162 2,575,535 -0.06(-0.88%)
Oct 09, 2014 7.346 7.359 7.188 7.226 4,267,139 -0.23(-3.06%)
Oct 08, 2014 7.371 7.466 7.295 7.454 2,503,424 +0.15(+1.99%)
Oct 07, 2014 7.390 7.403 7.302 7.308 1,898,453 -0.19(-2.53%)
Oct 06, 2014 7.530 7.552 7.447 7.498 1,778,174 +0.07(+0.94%)
Oct 03, 2014 7.378 7.447 7.371 7.428 2,290,146 -0.01(-0.17%)
Oct 02, 2014 7.517 7.523 7.346 7.441 3,624,274 -0.16(-2.16%)
Oct 01, 2014 7.656 7.688 7.580 7.606 3,122,727 +0.01(+0.08%)
Sep 30, 2014 7.580 7.675 7.549 7.599 2,516,864 +0.04(+0.50%)
Sep 29, 2014 7.523 7.580 7.498 7.561 2,469,598 -0.18(-2.29%)
Sep 26, 2014 7.650 7.739 7.631 7.739 1,432,850 +0.11(+1.50%)
Sep 25, 2014 7.682 7.694 7.596 7.625 1,480,426 -0.07(-0.91%)
Sep 24, 2014 7.631 7.698 7.599 7.694 1,933,755 +0.05(+0.68%)
Sep 23, 2014 7.737 7.768 7.642 7.642 1,294,291 -0.11(-1.46%)
Sep 22, 2014 7.843 7.850 7.724 7.755 1,348,536 -0.09(-1.12%)
Sep 19, 2014 7.894 7.925 7.812 7.843 2,437,140 -0.04(-0.56%)
Sep 18, 2014 7.869 7.919 7.869 7.887 1,457,290 +0.10(+1.29%)
Sep 17, 2014 7.862 7.881 7.787 7.787 1,726,635 +0.01(+0.08%)
Sep 16, 2014 7.693 7.787 7.686 7.781 1,354,658 +0.04(+0.57%)
Sep 15, 2014 7.768 7.768 7.718 7.737 1,075,049 -0.04(-0.48%)
Sep 12, 2014 7.781 7.806 7.737 7.774 1,675,094 +0.01(+0.16%)
Sep 11, 2014 7.762 7.799 7.743 7.762 1,963,733 -0.06(-0.80%)
Sep 10, 2014 7.793 7.825 7.771 7.825 1,707,822 +0.08(+1.05%)
Sep 09, 2014 7.825 7.825 7.718 7.743 2,199,350 -0.09(-1.12%)
Sep 08, 2014 7.875 7.925 7.825 7.831 1,653,445 -0.13(-1.66%)
Sep 05, 2014 7.963 7.969 7.894 7.963 1,663,264 +0.07(+0.88%)
Sep 04, 2014 7.875 7.994 7.869 7.894 2,494,586 +0.11(+1.37%)
Sep 03, 2014 7.799 7.825 7.762 7.787 1,765,316 +0.15(+1.97%)
Sep 02, 2014 7.655 7.655 7.611 7.636 1,338,223 +0.02(+0.25%)
Aug 29, 2014 7.611 7.617 7.617 7.617 997,649 +0.01(+0.17%)
Aug 28, 2014 7.624 7.655 7.592 7.605 2,252,225 -0.13(-1.62%)
Aug 27, 2014 7.799 7.799 7.718 7.730 1,771,738 +0.03(+0.41%)
Aug 26, 2014 7.699 7.768 7.687 7.699 2,771,485 +0.08(+1.07%)
Aug 25, 2014 7.580 7.649 7.555 7.617 3,385,245 +0.15(+2.02%)
Aug 22, 2014 7.504 7.523 7.435 7.467 1,425,978 -0.06(-0.75%)
Aug 21, 2014 7.485 7.548 7.485 7.523 1,911,185 +0.12(+1.61%)
Aug 20, 2014 7.385 7.435 7.372 7.404 1,018,940 -0.04(-0.51%)
Aug 19, 2014 7.448 7.460 7.423 7.442 1,073,764 +0.01(+0.08%)
Aug 18, 2014 7.429 7.454 7.420 7.435 1,205,912 +0.03(+0.42%)
Aug 15, 2014 7.492 7.504 7.285 7.404 3,263,439 +0.01(+0.08%)
Aug 14, 2014 7.410 7.410 7.360 7.398 1,523,713 -0.03(-0.34%)
Aug 13, 2014 7.423 7.460 7.388 7.423 1,638,343 +0.04(+0.51%)
Aug 12, 2014 7.379 7.442 7.347 7.385 1,635,531 +0.09(+1.29%)
Aug 11, 2014 7.316 7.366 7.278 7.291 1,824,176 -0.11(-1.53%)
Aug 08, 2014 7.335 7.391 7.297 7.404 2,149,887 +0.17(+2.34%)
Aug 07, 2014 7.369 7.398 7.203 7.234 2,423,730 -0.18(-2.46%)
Aug 06, 2014 7.398 7.438 7.363 7.416 1,461,983 +0.02(+0.25%)
Aug 05, 2014 7.529 7.542 7.379 7.398 3,148,484 -0.24(-3.20%)
Aug 04, 2014 7.655 7.686 7.586 7.642 1,731,104 +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.