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

5.790 +0.100 (+1.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.517 6.549 6.447 6.517 2,533,909 -0.06(-0.85%)
Aug 28, 2015 6.524 6.580 6.479 6.573 3,170,235 -0.07(-1.06%)
Aug 27, 2015 6.552 6.643 6.535 6.643 5,609,249 +0.12(+1.83%)
Aug 26, 2015 6.524 6.538 6.393 6.524 4,575,371 +0.11(+1.64%)
Aug 25, 2015 6.615 6.622 6.398 6.419 6,549,229 +0.00(+0.00%)
Aug 24, 2015 6.377 6.629 6.289 6.419 10,257,483 -0.13(-2.03%)
Aug 21, 2015 6.706 6.749 6.531 6.552 4,584,631 -0.13(-1.99%)
Aug 20, 2015 6.784 6.791 6.685 6.685 3,884,332 -0.16(-2.36%)
Aug 19, 2015 6.819 6.903 6.801 6.847 2,779,490 -0.08(-1.11%)
Aug 18, 2015 6.987 6.987 6.924 6.924 2,080,999 -0.11(-1.60%)
Aug 17, 2015 6.945 7.036 6.910 7.036 2,818,881 -0.01(-0.10%)
Aug 14, 2015 7.022 7.064 6.987 7.043 2,749,916 -0.02(-0.30%)
Aug 13, 2015 7.078 7.097 7.050 7.064 1,979,503 -0.10(-1.37%)
Aug 12, 2015 7.092 7.162 7.043 7.162 3,296,379 -0.03(-0.39%)
Aug 11, 2015 7.205 7.226 7.141 7.191 1,805,300 -0.06(-0.87%)
Aug 10, 2015 7.162 7.254 7.162 7.254 1,542,490 +0.11(+1.57%)
Aug 07, 2015 7.036 7.155 7.029 7.141 2,291,876 +0.04(+0.59%)
Aug 06, 2015 7.092 7.106 7.047 7.099 4,289,789 +0.05(+0.70%)
Aug 05, 2015 7.043 7.085 7.012 7.050 1,794,617 +0.06(+0.80%)
Aug 04, 2015 6.987 7.022 6.973 6.994 3,746,782 -0.11(-1.58%)
Aug 03, 2015 7.134 7.148 7.057 7.106 1,734,857 +0.01(+0.10%)
Jul 31, 2015 7.029 7.148 7.008 7.099 4,039,382 +0.03(+0.40%)
Jul 30, 2015 7.078 7.092 7.015 7.071 2,468,236 -0.10(-1.37%)
Jul 29, 2015 7.141 7.219 7.134 7.169 4,267,365 -0.04(-0.58%)
Jul 28, 2015 7.191 7.226 7.152 7.212 1,958,916 +0.12(+1.68%)
Jul 27, 2015 7.134 7.141 7.071 7.092 2,428,733 -0.01(-0.10%)
Jul 24, 2015 7.134 7.159 7.085 7.099 2,197,113 -0.10(-1.36%)
Jul 23, 2015 7.226 7.261 7.180 7.198 2,251,740 -0.01(-0.19%)
Jul 22, 2015 7.191 7.219 7.162 7.212 2,014,004 +0.05(+0.69%)
Jul 21, 2015 7.141 7.191 7.134 7.162 2,776,599 +0.01(+0.20%)
Jul 20, 2015 7.169 7.184 7.141 7.148 1,409,765 +0.03(+0.39%)
Jul 17, 2015 7.155 7.155 7.099 7.120 1,214,053 -0.04(-0.59%)
Jul 16, 2015 7.148 7.191 7.141 7.162 2,376,517 +0.12(+1.69%)
Jul 15, 2015 7.085 7.092 7.012 7.043 2,340,340 -0.07(-0.99%)
Jul 14, 2015 7.057 7.127 7.048 7.113 2,149,944 +0.06(+0.90%)
Jul 13, 2015 7.106 7.120 7.050 7.050 2,292,536 +0.02(+0.27%)
Jul 10, 2015 7.038 7.059 6.983 7.031 4,074,909 +0.36(+5.42%)
Jul 09, 2015 6.704 6.746 6.642 6.670 2,935,891 +0.17(+2.57%)
Jul 08, 2015 6.503 6.544 6.451 6.503 4,018,669 -0.10(-1.48%)
Jul 07, 2015 6.433 6.628 6.350 6.600 5,446,801 +0.03(+0.42%)
Jul 06, 2015 6.524 6.642 6.517 6.572 3,872,499 -0.25(-3.67%)
Jul 02, 2015 6.844 6.823 6.823 6.823 2,050,664 -0.06(-0.81%)
Jul 01, 2015 6.927 6.941 6.837 6.878 2,802,093 +0.01(+0.20%)
Jun 30, 2015 6.962 6.976 6.795 6.864 3,599,269 +0.05(+0.71%)
Jun 29, 2015 6.899 6.948 6.802 6.816 4,686,086 -0.47(-6.49%)
Jun 26, 2015 7.310 7.358 7.261 7.289 3,201,148 +0.07(+0.96%)
Jun 25, 2015 7.247 7.261 7.184 7.219 2,191,014 +0.01(+0.10%)
Jun 24, 2015 7.240 7.271 7.212 7.212 2,368,872 -0.08(-1.14%)
Jun 23, 2015 7.330 7.362 7.289 7.296 2,218,049 -0.11(-1.50%)
Jun 22, 2015 7.365 7.476 7.348 7.407 4,764,972 +0.28(+3.90%)
Jun 19, 2015 7.101 7.143 7.080 7.129 2,338,851 +0.03(+0.49%)
Jun 18, 2015 6.997 7.247 6.986 7.094 4,345,604 +0.17(+2.41%)
Jun 17, 2015 6.990 7.003 6.878 6.927 2,943,748 -0.05(-0.70%)
Jun 16, 2015 6.913 7.003 6.906 6.976 3,890,486 +0.01(+0.10%)
Jun 15, 2015 6.885 6.976 6.871 6.969 5,024,202 -0.13(-1.86%)
Jun 12, 2015 6.997 7.101 6.955 7.101 4,664,347 -0.02(-0.29%)
Jun 11, 2015 7.094 7.136 7.041 7.122 1,790,030 +0.01(+0.20%)
Jun 10, 2015 6.990 7.122 6.983 7.108 2,504,324 +0.22(+3.23%)
Jun 09, 2015 6.871 6.927 6.823 6.885 1,463,027 +0.01(+0.10%)
Jun 08, 2015 6.906 6.913 6.857 6.878 1,823,662 -0.06(-0.80%)
Jun 05, 2015 6.892 6.976 6.857 6.934 2,336,575 -0.07(-0.99%)
Jun 04, 2015 7.080 7.205 6.983 7.003 2,151,965 -0.13(-1.76%)
Jun 03, 2015 7.087 7.191 7.087 7.129 1,958,345 +0.11(+1.59%)
Jun 02, 2015 7.031 7.052 6.983 7.017 2,354,422 +0.18(+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.