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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.080 4.080 4.024 4.059 3,344,808 +0.14(+3.55%)
Jul 28, 2016 3.906 3.920 3.878 3.920 3,492,702 -0.08(-2.08%)
Jul 27, 2016 4.024 4.038 3.965 4.003 3,530,944 +0.08(+2.13%)
Jul 26, 2016 3.913 3.937 3.892 3.920 2,973,684 -0.03(-0.70%)
Jul 25, 2016 3.955 3.975 3.934 3.948 2,508,104 -0.06(-1.39%)
Jul 22, 2016 4.038 4.038 4.003 4.003 1,802,766 +0.00(+0.00%)
Jul 21, 2016 4.024 4.066 3.976 4.003 3,502,820 +0.01(+0.35%)
Jul 20, 2016 3.962 3.996 3.930 3.989 3,340,087 +0.03(+0.88%)
Jul 19, 2016 3.934 3.969 3.927 3.955 4,147,792 -0.04(-1.04%)
Jul 18, 2016 3.955 4.031 3.920 3.996 4,374,574 -0.11(-2.71%)
Jul 15, 2016 4.156 4.156 4.073 4.108 4,273,932 -0.02(-0.51%)
Jul 14, 2016 4.135 4.170 4.115 4.128 2,510,501 +0.08(+2.06%)
Jul 13, 2016 4.094 4.108 4.010 4.045 4,305,083 +0.00(+0.00%)
Jul 12, 2016 4.073 4.080 4.038 4.045 4,056,318 +0.17(+4.30%)
Jul 11, 2016 3.892 3.903 3.850 3.878 4,714,578 +0.04(+1.09%)
Jul 08, 2016 3.878 3.705 3.705 3.837 4,645,988 +0.13(+3.56%)
Jul 07, 2016 3.732 3.788 3.691 3.705 3,162,144 -0.06(-1.48%)
Jul 06, 2016 3.705 3.767 3.642 3.760 5,291,018 +0.03(+0.71%)
Jul 05, 2016 3.829 3.836 3.727 3.734 8,566,979 -0.16(-4.21%)
Jul 01, 2016 3.905 3.898 3.898 3.898 7,050,292 -0.03(-0.70%)
Jun 30, 2016 3.809 3.925 3.768 3.925 7,554,430 +0.12(+3.05%)
Jun 29, 2016 3.802 3.822 3.775 3.809 5,482,523 +0.09(+2.39%)
Jun 28, 2016 3.747 3.754 3.645 3.720 13,864,139 +0.10(+2.64%)
Jun 27, 2016 3.624 3.631 3.515 3.624 6,422,278 -0.05(-1.49%)
Jun 24, 2016 3.583 3.747 3.576 3.679 26,058,928 -0.85(-18.85%)
Jun 23, 2016 4.465 4.534 4.404 4.534 4,876,051 +0.21(+4.74%)
Jun 22, 2016 4.390 4.411 4.322 4.328 3,861,571 +0.00(+0.00%)
Jun 21, 2016 4.301 4.349 4.253 4.328 4,268,192 +0.05(+1.28%)
Jun 20, 2016 4.308 4.325 4.274 4.274 4,220,591 +0.08(+1.96%)
Jun 17, 2016 4.137 4.219 4.117 4.192 6,162,127 +0.13(+3.20%)
Jun 16, 2016 3.891 4.062 3.863 4.062 6,241,809 +0.14(+3.66%)
Jun 15, 2016 3.946 3.993 3.911 3.918 5,098,477 +0.04(+1.06%)
Jun 14, 2016 3.918 3.956 3.843 3.877 4,272,075 -0.08(-2.07%)
Jun 13, 2016 3.959 4.028 3.946 3.959 4,837,691 -0.13(-3.18%)
Jun 10, 2016 4.164 4.171 4.069 4.089 7,556,485 -0.24(-5.53%)
Jun 09, 2016 4.349 4.376 4.308 4.328 3,758,047 -0.06(-1.40%)
Jun 08, 2016 4.390 4.424 4.359 4.390 5,531,417 -0.04(-0.93%)
Jun 07, 2016 4.445 4.486 4.431 4.431 3,768,775 -0.01(-0.15%)
Jun 06, 2016 4.417 4.472 4.417 4.438 2,289,790 +0.00(+0.00%)
Jun 03, 2016 4.445 4.458 4.380 4.438 4,616,928 -0.05(-1.07%)
Jun 02, 2016 4.479 4.527 4.452 4.486 4,481,634 +0.01(+0.15%)
Jun 01, 2016 4.445 4.493 4.417 4.479 2,698,156 -0.04(-0.91%)
May 31, 2016 4.581 4.602 4.499 4.520 4,453,164 -0.10(-2.22%)
May 27, 2016 4.629 4.622 4.622 4.622 2,283,411 +0.00(+0.00%)
May 26, 2016 4.629 4.643 4.581 4.622 3,307,106 -0.01(-0.29%)
May 25, 2016 4.595 4.677 4.588 4.636 6,932,014 +0.22(+4.95%)
May 24, 2016 4.342 4.438 4.342 4.417 3,387,694 +0.16(+3.86%)
May 23, 2016 4.260 4.281 4.246 4.253 2,474,227 -0.06(-1.43%)
May 20, 2016 4.294 4.335 4.287 4.315 2,503,801 +0.03(+0.64%)
May 19, 2016 4.349 4.383 4.263 4.287 3,060,480 -0.06(-1.42%)
May 18, 2016 4.315 4.400 4.294 4.349 3,423,418 +0.03(+0.63%)
May 17, 2016 4.342 4.363 4.298 4.322 4,021,113 +0.01(+0.32%)
May 16, 2016 4.253 4.322 4.253 4.308 2,868,379 +0.10(+2.27%)
May 13, 2016 4.281 4.322 4.205 4.212 3,511,056 -0.10(-2.22%)
May 12, 2016 4.328 4.342 4.253 4.308 3,775,877 +0.02(+0.48%)
May 11, 2016 4.287 4.332 4.263 4.287 2,378,965 -0.12(-2.64%)
May 10, 2016 4.369 4.417 4.366 4.404 2,707,021 +0.09(+2.06%)
May 09, 2016 4.342 4.363 4.294 4.315 3,996,056 -0.10(-2.32%)
May 06, 2016 4.349 4.462 4.342 4.417 3,564,012 +0.08(+1.89%)
May 05, 2016 4.356 4.369 4.305 4.335 3,842,745 -0.08(-1.71%)
May 04, 2016 4.417 4.472 4.383 4.411 3,296,950 -0.09(-1.98%)
May 03, 2016 4.568 4.568 4.486 4.499 3,608,873 -0.20(-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.