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

5.530 USD -0.300 (-5.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.870 5.870 5.790 5.840 2,324,742 +0.20(+3.55%)
Jul 28, 2016 5.620 5.640 5.580 5.640 2,427,533 -0.12(-2.08%)
Jul 27, 2016 5.790 5.810 5.705 5.760 2,454,112 +0.12(+2.13%)
Jul 26, 2016 5.630 5.665 5.600 5.640 2,066,800 -0.04(-0.70%)
Jul 25, 2016 5.690 5.720 5.660 5.680 1,743,208 -0.08(-1.39%)
Jul 22, 2016 5.810 5.810 5.760 5.760 1,252,977 +0.00(+0.00%)
Jul 21, 2016 5.790 5.850 5.720 5.760 2,434,565 +0.02(+0.35%)
Jul 20, 2016 5.700 5.750 5.655 5.740 2,321,461 +0.05(+0.88%)
Jul 19, 2016 5.660 5.710 5.650 5.690 2,882,840 -0.06(-1.04%)
Jul 18, 2016 5.690 5.800 5.640 5.750 3,040,460 -0.16(-2.71%)
Jul 15, 2016 5.980 5.980 5.860 5.910 2,970,511 -0.03(-0.51%)
Jul 14, 2016 5.950 6.000 5.920 5.940 1,744,874 +0.12(+2.06%)
Jul 13, 2016 5.890 5.910 5.770 5.820 2,992,162 +0.00(+0.00%)
Jul 12, 2016 5.860 5.870 5.810 5.820 2,819,263 +0.24(+4.30%)
Jul 11, 2016 5.600 5.615 5.540 5.580 3,276,773 +0.06(+1.09%)
Jul 08, 2016 5.580 5.330 5.330 5.520 3,229,101 +0.19(+3.56%)
Jul 07, 2016 5.370 5.450 5.310 5.330 2,197,785 -0.08(-1.48%)
Jul 06, 2016 5.330 5.420 5.240 5.410 3,677,416 -0.05(-0.92%)
Jul 05, 2016 5.600 5.610 5.450 5.460 5,858,112 -0.24(-4.21%)
Jul 01, 2016 5.710 5.700 5.700 5.700 4,821,000 -0.04(-0.70%)
Jun 30, 2016 5.570 5.740 5.510 5.740 5,165,730 +0.17(+3.05%)
Jun 29, 2016 5.560 5.590 5.520 5.570 3,748,957 +0.13(+2.39%)
Jun 28, 2016 5.480 5.490 5.330 5.440 9,480,318 +0.14(+2.64%)
Jun 27, 2016 5.300 5.310 5.140 5.300 4,391,563 -0.08(-1.49%)
Jun 24, 2016 5.240 5.480 5.230 5.380 17,819,132 -1.25(-18.85%)
Jun 23, 2016 6.530 6.630 6.440 6.630 3,334,251 +0.30(+4.74%)
Jun 22, 2016 6.420 6.450 6.320 6.330 2,640,548 +0.00(+0.00%)
Jun 21, 2016 6.290 6.360 6.220 6.330 2,918,596 +0.08(+1.28%)
Jun 20, 2016 6.300 6.325 6.250 6.250 2,886,046 +0.12(+1.96%)
Jun 17, 2016 6.050 6.170 6.020 6.130 4,213,671 +0.19(+3.20%)
Jun 16, 2016 5.690 5.940 5.650 5.940 4,268,158 +0.21(+3.66%)
Jun 15, 2016 5.770 5.840 5.720 5.730 3,486,346 +0.06(+1.06%)
Jun 14, 2016 5.730 5.785 5.620 5.670 2,921,251 -0.12(-2.07%)
Jun 13, 2016 5.790 5.890 5.770 5.790 3,308,020 -0.19(-3.18%)
Jun 10, 2016 6.090 6.100 5.950 5.980 5,167,135 -0.35(-5.53%)
Jun 09, 2016 6.360 6.400 6.300 6.330 2,569,758 -0.09(-1.40%)
Jun 08, 2016 6.420 6.470 6.375 6.420 3,782,391 -0.06(-0.93%)
Jun 07, 2016 6.500 6.560 6.480 6.480 2,577,094 -0.01(-0.15%)
Jun 06, 2016 6.460 6.540 6.460 6.490 1,565,762 +0.00(+0.00%)
Jun 03, 2016 6.500 6.520 6.405 6.490 3,157,062 -0.07(-1.07%)
Jun 02, 2016 6.550 6.620 6.510 6.560 3,064,548 +0.01(+0.15%)
Jun 01, 2016 6.500 6.570 6.460 6.550 1,845,003 -0.06(-0.91%)
May 31, 2016 6.700 6.730 6.580 6.610 3,045,080 -0.15(-2.22%)
May 27, 2016 6.770 6.760 6.760 6.760 1,561,400 +0.00(+0.00%)
May 26, 2016 6.770 6.790 6.700 6.760 2,261,404 -0.02(-0.29%)
May 25, 2016 6.720 6.840 6.710 6.780 4,740,121 +0.32(+4.95%)
May 24, 2016 6.350 6.490 6.350 6.460 2,316,510 +0.24(+3.86%)
May 23, 2016 6.230 6.260 6.210 6.220 1,691,880 -0.09(-1.43%)
May 20, 2016 6.280 6.340 6.270 6.310 1,712,103 +0.04(+0.64%)
May 19, 2016 6.360 6.410 6.235 6.270 2,092,761 -0.09(-1.42%)
May 18, 2016 6.310 6.435 6.280 6.360 2,340,938 +0.04(+0.63%)
May 17, 2016 6.350 6.380 6.285 6.320 2,749,643 +0.02(+0.32%)
May 16, 2016 6.220 6.320 6.220 6.300 1,961,402 +0.14(+2.27%)
May 13, 2016 6.260 6.320 6.150 6.160 2,400,865 -0.14(-2.22%)
May 12, 2016 6.330 6.350 6.220 6.300 2,581,950 +0.03(+0.48%)
May 11, 2016 6.270 6.335 6.235 6.270 1,626,740 -0.17(-2.64%)
May 10, 2016 6.390 6.460 6.385 6.440 1,851,065 +0.13(+2.06%)
May 09, 2016 6.350 6.380 6.280 6.310 2,732,509 -0.15(-2.32%)
May 06, 2016 6.360 6.525 6.350 6.460 2,437,077 +0.12(+1.89%)
May 05, 2016 6.370 6.390 6.295 6.340 2,627,675 -0.11(-1.71%)
May 04, 2016 6.460 6.540 6.410 6.450 2,254,459 -0.13(-1.98%)
May 03, 2016 6.680 6.680 6.560 6.580 2,467,753 -0.29(-4.22%)
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.