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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.955 5.984 5.891 5.955 2,772,961 -0.05(-0.85%)
Aug 28, 2015 5.962 6.013 5.921 6.007 3,469,319 -0.06(-1.06%)
Aug 27, 2015 5.987 6.071 5.971 6.071 6,138,432 +0.11(+1.83%)
Aug 26, 2015 5.962 5.974 5.842 5.962 5,007,016 +0.10(+1.64%)
Aug 25, 2015 6.045 6.051 5.846 5.866 7,167,090 +0.00(+0.00%)
Aug 24, 2015 5.827 6.058 5.747 5.866 11,225,185 -0.12(-2.03%)
Aug 21, 2015 6.128 6.167 5.968 5.987 5,017,150 -0.12(-1.99%)
Aug 20, 2015 6.199 6.205 6.109 6.109 4,250,784 -0.15(-2.36%)
Aug 19, 2015 6.231 6.308 6.215 6.257 3,041,710 -0.07(-1.11%)
Aug 18, 2015 6.385 6.385 6.327 6.327 2,277,322 -0.10(-1.60%)
Aug 17, 2015 6.346 6.430 6.314 6.430 3,084,817 -0.01(-0.10%)
Aug 14, 2015 6.417 6.455 6.385 6.436 3,009,346 -0.02(-0.30%)
Aug 13, 2015 6.468 6.485 6.442 6.455 2,166,251 -0.09(-1.37%)
Aug 12, 2015 6.481 6.545 6.436 6.545 3,607,363 -0.03(-0.39%)
Aug 11, 2015 6.583 6.603 6.526 6.571 1,975,614 -0.06(-0.87%)
Aug 10, 2015 6.545 6.628 6.545 6.628 1,688,011 +0.10(+1.57%)
Aug 07, 2015 6.430 6.539 6.423 6.526 2,508,094 +0.04(+0.59%)
Aug 06, 2015 6.481 6.494 6.439 6.487 4,694,493 +0.04(+0.70%)
Aug 05, 2015 6.436 6.474 6.407 6.442 1,963,923 +0.05(+0.80%)
Aug 04, 2015 6.385 6.417 6.372 6.391 4,100,258 -0.10(-1.58%)
Aug 03, 2015 6.519 6.532 6.449 6.494 1,898,525 +0.01(+0.10%)
Jul 31, 2015 6.423 6.532 6.404 6.487 4,420,461 +0.03(+0.40%)
Jul 30, 2015 6.468 6.481 6.410 6.462 2,701,092 -0.09(-1.37%)
Jul 29, 2015 6.526 6.596 6.519 6.551 4,669,953 -0.04(-0.58%)
Jul 28, 2015 6.571 6.603 6.535 6.590 2,143,722 +0.11(+1.68%)
Jul 27, 2015 6.519 6.526 6.462 6.481 2,657,862 -0.01(-0.10%)
Jul 24, 2015 6.519 6.542 6.474 6.487 2,404,391 -0.09(-1.36%)
Jul 23, 2015 6.603 6.635 6.561 6.577 2,464,172 -0.01(-0.19%)
Jul 22, 2015 6.571 6.596 6.545 6.590 2,204,007 +0.04(+0.69%)
Jul 21, 2015 6.526 6.571 6.519 6.545 3,038,547 +0.01(+0.20%)
Jul 20, 2015 6.551 6.564 6.526 6.532 1,542,764 +0.03(+0.39%)
Jul 17, 2015 6.539 6.539 6.487 6.507 1,328,588 -0.04(-0.59%)
Jul 16, 2015 6.532 6.571 6.526 6.545 2,600,720 +0.11(+1.69%)
Jul 15, 2015 6.474 6.481 6.407 6.436 2,561,130 -0.06(-0.99%)
Jul 14, 2015 6.449 6.513 6.440 6.500 2,352,772 +0.06(+0.90%)
Jul 13, 2015 6.494 6.507 6.442 6.442 2,508,817 +0.02(+0.29%)
Jul 10, 2015 6.430 6.449 6.379 6.424 4,460,248 +0.33(+5.42%)
Jul 09, 2015 6.125 6.163 6.068 6.093 3,213,519 +0.15(+2.57%)
Jul 08, 2015 5.941 5.979 5.893 5.941 4,398,690 -0.09(-1.48%)
Jul 07, 2015 5.877 6.055 5.801 6.030 5,961,872 +0.03(+0.42%)
Jul 06, 2015 5.960 6.068 5.954 6.005 4,238,697 -0.23(-3.67%)
Jul 02, 2015 6.252 6.233 6.233 6.233 2,244,583 -0.05(-0.81%)
Jul 01, 2015 6.329 6.341 6.246 6.284 3,067,069 +0.01(+0.20%)
Jun 30, 2015 6.360 6.373 6.208 6.271 3,939,630 +0.04(+0.71%)
Jun 29, 2015 6.303 6.348 6.214 6.227 5,129,220 -0.43(-6.49%)
Jun 26, 2015 6.678 6.722 6.634 6.659 3,503,861 +0.06(+0.96%)
Jun 25, 2015 6.621 6.634 6.564 6.595 2,398,205 +0.01(+0.10%)
Jun 24, 2015 6.614 6.643 6.589 6.589 2,592,882 -0.08(-1.14%)
Jun 23, 2015 6.697 6.726 6.659 6.665 2,427,796 -0.10(-1.50%)
Jun 22, 2015 6.729 6.831 6.713 6.767 5,215,566 +0.25(+3.90%)
Jun 19, 2015 6.487 6.526 6.468 6.513 2,560,022 +0.03(+0.49%)
Jun 18, 2015 6.392 6.621 6.383 6.481 4,756,541 +0.15(+2.41%)
Jun 17, 2015 6.386 6.398 6.284 6.329 3,222,120 -0.04(-0.70%)
Jun 16, 2015 6.316 6.398 6.309 6.373 4,258,385 +0.01(+0.10%)
Jun 15, 2015 6.290 6.373 6.278 6.367 5,499,310 -0.12(-1.86%)
Jun 12, 2015 6.392 6.487 6.354 6.487 5,105,425 -0.02(-0.29%)
Jun 11, 2015 6.481 6.519 6.433 6.506 1,959,302 +0.01(+0.20%)
Jun 10, 2015 6.386 6.506 6.379 6.494 2,741,142 +0.20(+3.23%)
Jun 09, 2015 6.278 6.329 6.233 6.290 1,601,376 +0.01(+0.10%)
Jun 08, 2015 6.309 6.316 6.265 6.284 1,996,114 -0.05(-0.80%)
Jun 05, 2015 6.297 6.373 6.265 6.335 2,557,531 -0.06(-0.99%)
Jun 04, 2015 6.468 6.583 6.379 6.398 2,355,463 -0.11(-1.76%)
Jun 03, 2015 6.475 6.570 6.475 6.513 2,143,534 +0.10(+1.59%)
Jun 02, 2015 6.424 6.443 6.379 6.411 2,577,065 +0.17(+2.64%)
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.