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

10.94 +0.40 (+3.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.769 4.750 4.750 4.750 2,532,233 -0.08(-1.74%)
Dec 30, 2015 4.866 4.866 4.827 4.834 2,134,468 -0.04(-0.80%)
Dec 29, 2015 4.866 4.886 4.834 4.873 3,055,409 -0.04(-0.79%)
Dec 28, 2015 4.905 4.918 4.863 4.912 2,564,821 -0.05(-1.04%)
Dec 24, 2015 5.067 4.963 4.963 4.963 1,870,778 +0.02(+0.39%)
Dec 23, 2015 4.879 4.944 4.879 4.944 4,270,858 +0.11(+2.28%)
Dec 22, 2015 4.788 4.847 4.763 4.834 3,909,256 +0.05(+0.95%)
Dec 21, 2015 4.795 4.827 4.756 4.788 5,376,192 -0.11(-2.25%)
Dec 18, 2015 4.944 4.950 4.886 4.899 5,286,225 -0.06(-1.31%)
Dec 17, 2015 5.054 5.054 4.963 4.963 4,354,970 -0.06(-1.29%)
Dec 16, 2015 4.983 5.048 4.931 5.028 4,196,432 +0.12(+2.51%)
Dec 15, 2015 4.931 4.957 4.892 4.905 5,503,196 +0.01(+0.13%)
Dec 14, 2015 4.950 4.970 4.866 4.899 5,592,125 -0.04(-0.79%)
Dec 11, 2015 5.002 5.015 4.934 4.938 4,895,125 -0.13(-2.56%)
Dec 10, 2015 5.067 5.099 5.035 5.067 3,136,377 +0.01(+0.13%)
Dec 09, 2015 5.061 5.138 5.035 5.061 3,377,836 +0.03(+0.51%)
Dec 08, 2015 5.028 5.061 5.015 5.035 3,381,417 -0.12(-2.26%)
Dec 07, 2015 5.158 5.164 5.119 5.151 4,887,650 -0.09(-1.73%)
Dec 04, 2015 5.151 5.255 5.149 5.242 3,452,754 +0.06(+1.13%)
Dec 03, 2015 5.287 5.287 5.164 5.184 4,388,973 -0.04(-0.74%)
Dec 02, 2015 5.268 5.287 5.210 5.223 3,610,466 -0.20(-3.70%)
Dec 01, 2015 5.411 5.436 5.385 5.423 2,194,320 +0.06(+1.21%)
Nov 30, 2015 5.365 5.398 5.352 5.359 2,038,057 -0.01(-0.12%)
Nov 27, 2015 5.398 5.398 5.352 5.365 1,294,601 +0.05(+0.85%)
Nov 25, 2015 5.294 5.320 5.320 5.320 2,550,289 -0.04(-0.73%)
Nov 24, 2015 5.287 5.372 5.281 5.359 3,680,102 +0.04(+0.73%)
Nov 23, 2015 5.352 5.372 5.313 5.320 2,496,486 +0.00(+0.00%)
Nov 20, 2015 5.423 5.436 5.320 5.320 1,908,437 -0.11(-2.03%)
Nov 19, 2015 5.436 5.456 5.404 5.430 2,693,261 +0.08(+1.58%)
Nov 18, 2015 5.313 5.346 5.294 5.346 2,231,782 +0.07(+1.35%)
Nov 17, 2015 5.313 5.339 5.274 5.274 2,547,906 -0.03(-0.49%)
Nov 16, 2015 5.223 5.307 5.219 5.300 3,048,490 +0.05(+0.99%)
Nov 13, 2015 5.242 5.281 5.203 5.249 2,697,751 +0.00(+0.00%)
Nov 12, 2015 5.281 5.294 5.242 5.249 3,447,564 -0.17(-3.11%)
Nov 11, 2015 5.488 5.495 5.417 5.417 6,636,241 -0.04(-0.71%)
Nov 10, 2015 5.436 5.456 5.411 5.456 6,249,977 -0.06(-1.06%)
Nov 09, 2015 5.547 5.560 5.488 5.514 2,050,591 -0.03(-0.58%)
Nov 06, 2015 5.527 5.579 5.488 5.547 3,046,032 +0.06(+1.18%)
Nov 05, 2015 5.566 5.572 5.462 5.482 3,266,929 -0.11(-1.97%)
Nov 04, 2015 5.683 5.686 5.566 5.592 3,527,266 -0.06(-1.03%)
Nov 03, 2015 5.592 5.650 5.592 5.650 3,784,413 +0.01(+0.23%)
Nov 02, 2015 5.644 5.670 5.624 5.637 3,934,519 +0.05(+0.93%)
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%)
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.