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 30, 2015 5.560 5.624 5.534 5.585 9,357,169 -0.19(-3.36%)
Oct 29, 2015 5.709 5.799 5.696 5.780 11,296,069 -0.11(-1.87%)
Oct 28, 2015 5.793 5.922 5.786 5.890 35,936,976 +0.13(+2.25%)
Oct 27, 2015 5.760 5.780 5.744 5.760 1,672,423 -0.08(-1.44%)
Oct 26, 2015 5.832 5.864 5.812 5.845 1,849,440 +0.02(+0.33%)
Oct 23, 2015 5.838 5.854 5.773 5.825 3,414,116 -0.05(-0.88%)
Oct 22, 2015 5.871 5.922 5.858 5.877 2,408,305 +0.08(+1.34%)
Oct 21, 2015 5.832 5.858 5.799 5.799 1,310,796 -0.03(-0.44%)
Oct 20, 2015 5.799 5.845 5.780 5.825 1,848,335 -0.01(-0.22%)
Oct 19, 2015 5.858 5.861 5.819 5.838 1,872,082 -0.09(-1.53%)
Oct 16, 2015 5.896 5.942 5.884 5.929 2,921,044 +0.05(+0.88%)
Oct 15, 2015 5.819 5.884 5.819 5.877 1,492,886 +0.08(+1.34%)
Oct 14, 2015 5.812 5.825 5.770 5.799 2,059,305 +0.03(+0.45%)
Oct 13, 2015 5.806 5.838 5.767 5.773 1,628,305 -0.13(-2.20%)
Oct 12, 2015 5.916 5.935 5.896 5.903 1,591,871 -0.03(-0.55%)
Oct 09, 2015 5.942 5.961 5.903 5.935 2,815,888 +0.10(+1.78%)
Oct 08, 2015 5.760 5.832 5.741 5.832 2,409,819 +0.05(+0.78%)
Oct 07, 2015 5.806 5.825 5.741 5.786 2,578,635 +0.17(+3.00%)
Oct 06, 2015 5.566 5.644 5.566 5.618 4,923,741 +0.04(+0.70%)
Oct 05, 2015 5.553 5.592 5.514 5.579 3,678,426 +0.10(+1.89%)
Oct 02, 2015 5.320 5.482 5.320 5.475 3,754,183 +0.03(+0.60%)
Oct 01, 2015 5.475 5.482 5.398 5.443 1,917,140 +0.02(+0.36%)
Sep 30, 2015 5.449 5.459 5.372 5.423 2,440,120 +0.03(+0.48%)
Sep 29, 2015 5.385 5.430 5.353 5.398 4,084,331 +0.14(+2.68%)
Sep 28, 2015 5.269 5.295 5.234 5.257 3,942,233 -0.08(-1.44%)
Sep 25, 2015 5.385 5.410 5.314 5.333 2,465,872 +0.01(+0.24%)
Sep 24, 2015 5.295 5.353 5.263 5.321 3,888,421 +0.02(+0.36%)
Sep 23, 2015 5.365 5.365 5.282 5.301 2,837,016 -0.08(-1.55%)
Sep 22, 2015 5.391 5.404 5.327 5.385 3,304,685 -0.15(-2.67%)
Sep 21, 2015 5.539 5.577 5.513 5.532 2,367,168 -0.06(-1.15%)
Sep 18, 2015 5.641 5.660 5.583 5.596 5,935,335 -0.26(-4.38%)
Sep 17, 2015 5.846 5.923 5.814 5.853 3,473,445 +0.07(+1.22%)
Sep 16, 2015 5.737 5.795 5.724 5.782 1,374,342 +0.10(+1.69%)
Sep 15, 2015 5.641 5.705 5.635 5.686 2,406,364 +0.06(+1.02%)
Sep 14, 2015 5.635 5.644 5.590 5.628 3,763,201 -0.06(-1.01%)
Sep 11, 2015 5.622 5.692 5.622 5.686 1,337,912 -0.01(-0.22%)
Sep 10, 2015 5.648 5.724 5.641 5.699 2,625,703 +0.03(+0.45%)
Sep 09, 2015 5.808 5.821 5.671 5.673 2,048,316 -0.01(-0.23%)
Sep 08, 2015 5.680 5.705 5.631 5.686 1,565,533 +0.08(+1.49%)
Sep 04, 2015 5.571 5.603 5.603 5.603 2,485,493 -0.11(-1.91%)
Sep 03, 2015 5.718 5.779 5.686 5.712 3,590,261 -0.08(-1.33%)
Sep 02, 2015 5.808 5.808 5.718 5.789 3,362,840 +0.06(+1.01%)
Sep 01, 2015 5.776 5.785 5.699 5.731 4,655,609 -0.22(-3.77%)
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%)
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.