Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.27 -0.13 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.338 5.380 5.268 5.279 3,010,488 -0.20(-3.61%)
Jan 30, 2013 5.444 5.503 5.439 5.477 1,308,446 -0.08(-1.44%)
Jan 29, 2013 5.509 5.578 5.498 5.557 1,321,564 -0.03(-0.57%)
Jan 28, 2013 5.621 5.621 5.557 5.589 925,535 -0.04(-0.76%)
Jan 25, 2013 5.621 5.648 5.589 5.631 1,867,823 +0.09(+1.64%)
Jan 24, 2013 5.493 5.567 5.482 5.541 1,496,313 +0.09(+1.57%)
Jan 23, 2013 5.450 5.471 5.412 5.455 935,658 -0.05(-0.97%)
Jan 22, 2013 5.493 5.530 5.463 5.509 1,058,790 -0.02(-0.39%)
Jan 18, 2013 5.530 5.562 5.482 5.530 1,277,738 -0.01(-0.19%)
Jan 17, 2013 5.562 5.578 5.498 5.541 2,845,557 +0.03(+0.58%)
Jan 16, 2013 5.482 5.541 5.477 5.509 902,710 -0.03(-0.58%)
Jan 15, 2013 5.428 5.546 5.418 5.541 1,289,879 +0.03(+0.48%)
Jan 14, 2013 5.503 5.530 5.434 5.514 1,049,844 +0.03(+0.58%)
Jan 11, 2013 5.498 5.514 5.477 5.482 957,128 +0.05(+0.98%)
Jan 10, 2013 5.380 5.450 5.380 5.428 4,093,372 +0.10(+1.91%)
Jan 09, 2013 5.188 5.332 5.188 5.327 4,436,781 +0.21(+4.07%)
Jan 08, 2013 5.151 5.161 5.108 5.119 708,939 +0.02(+0.42%)
Jan 07, 2013 5.081 5.116 5.065 5.097 739,954 +0.05(+1.09%)
Jan 04, 2013 4.995 5.063 4.982 5.042 732,814 +0.07(+1.38%)
Jan 03, 2013 4.990 5.000 4.958 4.974 739,417 -0.07(-1.36%)
Jan 02, 2013 5.037 5.058 5.000 5.042 1,680,319 +0.08(+1.59%)
Dec 31, 2012 4.811 4.990 4.805 4.963 3,484,279 +0.15(+3.18%)
Dec 28, 2012 4.805 4.832 4.776 4.811 1,396,351 -0.10(-2.04%)
Dec 27, 2012 4.911 4.921 4.858 4.911 895,406 +0.07(+1.53%)
Dec 26, 2012 4.847 4.884 4.811 4.837 871,071 -0.02(-0.43%)
Dec 24, 2012 4.895 4.984 4.837 4.858 487,035 -0.04(-0.86%)
Dec 21, 2012 4.789 4.900 4.784 4.900 1,851,653 -0.01(-0.21%)
Dec 20, 2012 4.842 4.911 4.832 4.911 2,533,611 +0.07(+1.41%)
Dec 19, 2012 4.900 4.916 4.826 4.842 3,412,828 +0.04(+0.88%)
Dec 18, 2012 4.747 4.811 4.742 4.800 1,334,828 +0.07(+1.45%)
Dec 17, 2012 4.689 4.737 4.689 4.731 785,738 +0.05(+1.13%)
Dec 14, 2012 4.647 4.716 4.642 4.679 2,654,053 +0.07(+1.49%)
Dec 13, 2012 4.605 4.642 4.589 4.610 679,874 +0.02(+0.46%)
Dec 12, 2012 4.547 4.660 4.547 4.589 1,733,415 +0.04(+0.93%)
Dec 11, 2012 4.500 4.547 4.492 4.547 1,029,550 +0.13(+2.98%)
Dec 10, 2012 4.384 4.436 4.368 4.415 994,364 -0.08(-1.87%)
Dec 07, 2012 4.489 4.500 4.436 4.500 2,300,611 -0.03(-0.70%)
Dec 06, 2012 4.521 4.542 4.481 4.531 681,680 +0.00(+0.00%)
Dec 05, 2012 4.500 4.542 4.479 4.531 1,567,370 +0.06(+1.30%)
Dec 04, 2012 4.479 4.500 4.463 4.473 1,711,198 +0.02(+0.47%)
Nov 30, 2012 4.436 4.479 4.426 4.452 2,071,903 +0.02(+0.36%)
Nov 29, 2012 4.431 4.457 4.402 4.436 1,017,487 +0.08(+1.94%)
Nov 28, 2012 4.252 4.394 4.231 4.352 3,060,842 +0.04(+0.85%)
Nov 27, 2012 4.357 4.371 4.307 4.315 2,267,937 -0.07(-1.68%)
Nov 26, 2012 4.352 4.389 4.352 4.389 2,395,637 -0.01(-0.12%)
Nov 23, 2012 4.357 4.394 4.352 4.394 672,754 +0.13(+2.96%)
Nov 21, 2012 4.268 4.286 4.252 4.268 619,286 +0.05(+1.12%)
Nov 20, 2012 4.199 4.249 4.178 4.220 833,150 +0.02(+0.38%)
Nov 19, 2012 4.136 4.226 4.136 4.205 1,195,598 +0.06(+1.40%)
Nov 16, 2012 4.168 4.178 4.083 4.147 1,239,979 -0.04(-1.01%)
Nov 15, 2012 4.205 4.247 4.173 4.189 1,143,957 +0.06(+1.40%)
Nov 14, 2012 4.220 4.236 4.120 4.131 1,782,187 +0.02(+0.51%)
Nov 13, 2012 4.031 4.199 4.015 4.110 1,423,043 +0.07(+1.83%)
Nov 12, 2012 4.025 4.068 4.010 4.036 893,440 -0.03(-0.65%)
Nov 09, 2012 3.989 4.093 3.983 4.062 1,094,448 -0.02(-0.52%)
Nov 08, 2012 4.083 4.189 4.047 4.083 2,018,961 -0.04(-1.02%)
Nov 07, 2012 4.152 4.157 4.062 4.126 1,624,505 -0.15(-3.45%)
Nov 06, 2012 4.247 4.305 4.215 4.273 786,535 +0.01(+0.25%)
Nov 05, 2012 4.268 4.273 4.226 4.263 1,334,792 -0.10(-2.29%)
Nov 02, 2012 4.405 4.405 4.342 4.363 957,117 -0.02(-0.36%)
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.