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

11.95 +0.10 (+0.84%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 7.774 7.825 7.705 7.718 2,431,698 -0.31(-3.91%)
Jul 30, 2014 8.032 8.076 7.975 8.032 2,844,206 +0.11(+1.43%)
Jul 29, 2014 7.975 7.988 7.912 7.919 1,566,761 -0.02(-0.24%)
Jul 28, 2014 7.919 7.956 7.869 7.938 1,719,846 -0.04(-0.55%)
Jul 25, 2014 7.988 8.032 7.938 7.982 1,371,032 +0.03(+0.32%)
Jul 24, 2014 7.944 7.988 7.925 7.956 2,098,619 +0.17(+2.18%)
Jul 23, 2014 7.825 7.828 7.755 7.787 1,354,509 +0.05(+0.65%)
Jul 22, 2014 7.724 7.793 7.705 7.737 1,595,741 +0.12(+1.57%)
Jul 21, 2014 7.580 7.642 7.561 7.617 1,656,689 -0.04(-0.49%)
Jul 18, 2014 7.605 7.668 7.561 7.655 1,403,289 +0.06(+0.74%)
Jul 17, 2014 7.693 7.762 7.592 7.599 1,649,638 -0.19(-2.42%)
Jul 16, 2014 7.799 7.825 7.752 7.787 1,096,050 +0.11(+1.39%)
Jul 15, 2014 7.743 7.759 7.624 7.680 2,715,080 -0.12(-1.53%)
Jul 14, 2014 7.818 7.843 7.781 7.799 1,452,893 +0.06(+0.81%)
Jul 11, 2014 7.737 7.755 7.693 7.737 2,101,249 -0.07(-0.88%)
Jul 10, 2014 7.668 7.831 7.655 7.806 2,204,099 -0.16(-2.05%)
Jul 09, 2014 7.894 7.969 7.887 7.969 1,237,109 +0.13(+1.68%)
Jul 08, 2014 7.894 7.900 7.806 7.837 2,017,601 -0.19(-2.35%)
Jul 07, 2014 8.000 8.032 7.969 8.026 1,626,215 -0.18(-2.15%)
Jul 03, 2014 8.140 8.202 8.202 8.202 1,065,683 +0.13(+1.62%)
Jul 02, 2014 8.028 8.106 8.003 8.071 1,179,466 -0.01(-0.08%)
Jul 01, 2014 8.028 8.121 8.028 8.078 1,493,076 +0.12(+1.57%)
Jun 30, 2014 7.916 7.978 7.897 7.953 1,238,567 -0.02(-0.31%)
Jun 27, 2014 7.953 7.984 7.934 7.978 1,690,928 +0.00(+0.00%)
Jun 26, 2014 8.028 8.028 7.891 7.978 2,685,663 -0.09(-1.16%)
Jun 25, 2014 7.984 8.071 7.983 8.071 2,083,057 +0.01(+0.08%)
Jun 24, 2014 8.140 8.159 8.053 8.065 1,751,507 -0.11(-1.30%)
Jun 23, 2014 8.165 8.190 8.127 8.171 1,493,949 +0.00(+0.00%)
Jun 20, 2014 8.196 8.215 8.149 8.171 1,614,032 -0.09(-1.06%)
Jun 19, 2014 8.308 8.327 8.236 8.258 1,875,649 +0.08(+0.99%)
Jun 18, 2014 8.096 8.177 8.084 8.177 2,018,491 +0.08(+1.00%)
Jun 17, 2014 8.028 8.109 8.028 8.096 1,433,783 -0.02(-0.31%)
Jun 16, 2014 8.127 8.171 8.090 8.121 2,403,003 -0.07(-0.84%)
Jun 13, 2014 8.224 8.252 8.171 8.190 2,655,405 +0.02(+0.23%)
Jun 12, 2014 8.196 8.208 8.159 8.171 2,295,842 -0.04(-0.53%)
Jun 11, 2014 8.258 8.264 8.196 8.215 2,024,708 -0.14(-1.64%)
Jun 10, 2014 8.321 8.358 8.289 8.352 1,905,030 -0.07(-0.89%)
Jun 06, 2014 8.445 8.470 8.370 8.426 3,848,996 +0.22(+2.73%)
Jun 05, 2014 8.177 8.215 8.065 8.202 4,962,721 +0.24(+2.97%)
Jun 04, 2014 7.947 8.003 7.916 7.966 1,454,308 -0.01(-0.16%)
Jun 03, 2014 7.934 7.990 7.922 7.978 1,593,555 +0.01(+0.16%)
Jun 02, 2014 7.997 8.003 7.947 7.966 1,162,195 -0.05(-0.62%)
May 30, 2014 7.978 8.028 7.978 8.015 1,162,351 +0.06(+0.70%)
May 29, 2014 7.953 7.959 7.897 7.959 854,992 -0.01(-0.16%)
May 28, 2014 7.984 7.997 7.953 7.972 1,689,184 +0.03(+0.39%)
May 27, 2014 7.953 7.984 7.903 7.941 2,730,582 +0.12(+1.51%)
May 23, 2014 7.779 7.822 7.822 7.822 1,392,276 +0.02(+0.24%)
May 22, 2014 7.741 7.804 7.716 7.804 1,555,692 +0.09(+1.21%)
May 21, 2014 7.673 7.729 7.667 7.710 1,309,051 +0.12(+1.64%)
May 20, 2014 7.635 7.654 7.573 7.586 1,367,806 +0.02(+0.25%)
May 19, 2014 7.536 7.592 7.523 7.567 1,052,762 -0.04(-0.49%)
May 16, 2014 7.611 7.635 7.573 7.604 1,797,633 +0.06(+0.74%)
May 15, 2014 7.579 7.586 7.455 7.548 10,354,958 -0.15(-1.94%)
May 14, 2014 7.710 7.754 7.691 7.698 8,429,354 +0.02(+0.24%)
May 13, 2014 7.710 7.710 7.676 7.679 843,985 -0.02(-0.32%)
May 12, 2014 7.710 7.741 7.691 7.704 1,348,681 +0.03(+0.41%)
May 09, 2014 7.704 7.710 7.623 7.673 1,567,887 -0.07(-0.88%)
May 08, 2014 7.723 7.816 7.716 7.741 1,748,785 +0.09(+1.22%)
May 07, 2014 7.648 7.673 7.586 7.648 1,541,125 +0.02(+0.24%)
May 06, 2014 7.629 7.679 7.586 7.629 1,409,080 -0.04(-0.57%)
May 05, 2014 7.554 7.679 7.536 7.673 2,458,174 -0.02(-0.24%)
May 02, 2014 7.611 7.704 7.611 7.691 1,685,080 -0.02(-0.24%)
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.