Skip to main content

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 (%)
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%)
May 01, 2014 7.729 7.766 7.691 7.710 2,156,577 +0.02(+0.24%)
Apr 30, 2014 7.611 7.704 7.573 7.691 5,454,122 -0.05(-0.64%)
Apr 29, 2014 7.685 7.772 7.685 7.741 4,464,740 +0.15(+1.97%)
Apr 28, 2014 7.573 7.611 7.511 7.592 1,189,146 -0.02(-0.33%)
Apr 25, 2014 7.642 7.648 7.564 7.617 988,734 -0.12(-1.53%)
Apr 24, 2014 7.735 7.772 7.629 7.735 1,130,560 +0.04(+0.57%)
Apr 23, 2014 7.710 7.710 7.657 7.691 697,694 -0.02(-0.24%)
Apr 22, 2014 7.723 7.760 7.685 7.710 1,373,297 +0.07(+0.90%)
Apr 21, 2014 7.673 7.729 7.635 7.642 981,220 -0.02(-0.32%)
Apr 17, 2014 7.642 7.667 7.667 7.667 1,095,709 -0.02(-0.24%)
Apr 16, 2014 7.629 7.691 7.573 7.685 1,240,865 +0.12(+1.56%)
Apr 15, 2014 7.629 7.654 7.436 7.567 1,588,260 -0.06(-0.74%)
Apr 14, 2014 7.579 7.642 7.536 7.623 1,048,409 +0.04(+0.49%)
Apr 11, 2014 7.536 7.654 7.517 7.586 3,897,755 -0.02(-0.25%)
Apr 10, 2014 7.760 7.763 7.604 7.604 2,159,943 -0.30(-3.78%)
Apr 09, 2014 7.891 7.916 7.819 7.903 1,429,157 +0.10(+1.28%)
Apr 08, 2014 7.760 7.866 7.754 7.804 1,733,709 -0.07(-0.87%)
Apr 07, 2014 7.897 7.928 7.816 7.872 2,137,322 +0.02(+0.32%)
Apr 04, 2014 7.922 7.959 7.847 7.847 2,109,929 -0.08(-1.02%)
Apr 03, 2014 7.810 7.928 7.810 7.928 3,603,571 +0.27(+3.50%)
Apr 02, 2014 7.611 7.673 7.592 7.660 1,158,682 -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.