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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.173 4.186 4.134 4.153 3,084,859 +0.04(+0.96%)
Feb 26, 2016 4.134 4.166 4.111 4.114 3,097,019 +0.12(+3.12%)
Feb 25, 2016 3.976 3.996 3.930 3.989 4,308,795 +0.05(+1.16%)
Feb 24, 2016 3.897 3.943 3.842 3.943 4,446,538 -0.11(-2.75%)
Feb 23, 2016 4.134 4.140 4.035 4.055 2,394,643 -0.11(-2.68%)
Feb 22, 2016 4.120 4.173 4.114 4.166 2,306,914 +0.12(+2.92%)
Feb 19, 2016 4.009 4.065 3.976 4.048 4,146,564 -0.07(-1.75%)
Feb 18, 2016 4.239 4.239 4.101 4.120 2,714,609 -0.17(-3.98%)
Feb 17, 2016 4.225 4.304 4.216 4.291 4,660,303 +0.16(+3.81%)
Feb 16, 2016 4.179 4.179 4.094 4.134 2,691,573 +0.05(+1.29%)
Feb 12, 2016 3.996 4.081 4.081 4.081 3,364,627 +0.16(+4.19%)
Feb 11, 2016 3.950 3.989 3.878 3.917 6,930,635 -0.22(-5.39%)
Feb 10, 2016 4.140 4.212 4.101 4.140 4,112,436 +0.14(+3.61%)
Feb 09, 2016 3.956 4.029 3.924 3.996 7,560,972 -0.13(-3.18%)
Feb 08, 2016 4.140 4.147 4.075 4.127 6,044,075 -0.19(-4.41%)
Feb 05, 2016 4.304 4.350 4.284 4.317 3,334,251 +0.05(+1.08%)
Feb 04, 2016 4.061 4.271 4.061 4.271 4,744,429 +0.22(+5.34%)
Feb 03, 2016 3.996 4.061 3.865 4.055 5,812,075 +0.07(+1.64%)
Feb 02, 2016 4.055 4.055 3.970 3.989 4,832,987 -0.19(-4.55%)
Feb 01, 2016 4.160 4.199 4.127 4.179 4,264,473 -0.07(-1.55%)
Jan 29, 2016 4.186 4.245 4.153 4.245 4,381,156 +0.10(+2.54%)
Jan 28, 2016 4.166 4.186 4.084 4.140 5,062,264 -0.05(-1.10%)
Jan 27, 2016 4.199 4.258 4.176 4.186 2,917,197 -0.07(-1.54%)
Jan 26, 2016 4.160 4.258 4.153 4.252 4,526,539 +0.14(+3.51%)
Jan 25, 2016 4.134 4.153 4.088 4.107 5,627,761 -0.16(-3.84%)
Jan 22, 2016 4.252 4.284 4.225 4.271 7,677,612 +0.15(+3.66%)
Jan 21, 2016 4.068 4.147 4.019 4.120 3,670,839 +0.05(+1.29%)
Jan 20, 2016 4.081 4.094 3.976 4.068 6,554,024 -0.11(-2.67%)
Jan 19, 2016 4.212 4.225 4.140 4.179 6,354,410 -0.06(-1.39%)
Jan 15, 2016 4.298 4.239 4.239 4.239 4,734,193 -0.20(-4.44%)
Jan 14, 2016 4.383 4.462 4.330 4.435 4,129,750 +0.09(+2.11%)
Jan 13, 2016 4.475 4.494 4.331 4.344 11,087,178 -0.12(-2.79%)
Jan 12, 2016 4.488 4.499 4.409 4.468 3,142,920 +0.03(+0.59%)
Jan 11, 2016 4.442 4.468 4.409 4.442 4,356,928 +0.05(+1.20%)
Jan 08, 2016 4.508 4.521 4.389 4.389 4,926,499 -0.10(-2.34%)
Jan 07, 2016 4.481 4.547 4.475 4.494 4,282,360 -0.04(-0.91%)
Jan 06, 2016 4.523 4.558 4.503 4.536 3,483,072 -0.12(-2.64%)
Jan 05, 2016 4.685 4.691 4.607 4.659 4,227,295 -0.03(-0.55%)
Jan 04, 2016 4.672 4.691 4.588 4.685 4,710,560 -0.06(-1.36%)
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%)
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.