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

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.632 4.722 4.598 4.677 1,447,000 +0.14(+2.98%)
Oct 26, 2012 4.514 4.542 4.542 4.542 735,932 +0.00(+0.00%)
Oct 25, 2012 4.576 4.576 4.508 4.542 720,955 -0.02(-0.49%)
Oct 24, 2012 4.604 4.621 4.542 4.564 749,601 -0.04(-0.86%)
Oct 23, 2012 4.547 4.609 4.508 4.604 1,092,942 -0.07(-1.45%)
Oct 19, 2012 4.795 4.795 4.666 4.671 1,528,994 -0.19(-3.83%)
Oct 18, 2012 4.840 4.931 4.829 4.857 1,691,687 -0.03(-0.58%)
Oct 17, 2012 4.840 4.914 4.818 4.886 2,849,512 +0.24(+5.22%)
Oct 16, 2012 4.581 4.671 4.570 4.643 2,526,408 +0.29(+6.60%)
Oct 15, 2012 4.345 4.383 4.305 4.356 773,544 +0.04(+0.91%)
Oct 12, 2012 4.367 4.390 4.311 4.316 2,810,257 -0.04(-0.91%)
Oct 11, 2012 4.362 4.423 4.339 4.356 2,665,268 +0.07(+1.71%)
Oct 10, 2012 4.300 4.328 4.254 4.283 2,055,512 -0.05(-1.17%)
Oct 09, 2012 4.429 4.429 4.333 4.333 1,502,382 -0.17(-3.88%)
Oct 08, 2012 4.525 4.531 4.480 4.508 1,024,458 -0.03(-0.62%)
Oct 05, 2012 4.474 4.615 4.474 4.536 2,718,911 +0.12(+2.81%)
Oct 04, 2012 4.418 4.440 4.378 4.412 839,568 +0.01(+0.26%)
Oct 03, 2012 4.395 4.423 4.356 4.401 1,074,588 -0.05(-1.01%)
Oct 02, 2012 4.508 4.519 4.423 4.446 1,724,315 +0.08(+1.94%)
Oct 01, 2012 4.412 4.446 4.347 4.362 1,751,254 -0.01(-0.13%)
Sep 28, 2012 4.407 4.412 4.345 4.367 3,393,875 -0.11(-2.52%)
Sep 27, 2012 4.440 4.536 4.390 4.480 1,708,633 +0.07(+1.53%)
Sep 26, 2012 4.440 4.457 4.367 4.412 2,631,695 -0.13(-2.96%)
Sep 25, 2012 4.658 4.686 4.547 4.547 1,610,387 -0.08(-1.68%)
Sep 24, 2012 4.586 4.652 4.564 4.625 1,156,292 +0.01(+0.12%)
Sep 21, 2012 4.636 4.680 4.613 4.619 2,884,401 +0.12(+2.59%)
Sep 20, 2012 4.491 4.530 4.475 4.503 6,307,903 -0.17(-3.68%)
Sep 19, 2012 4.641 4.697 4.601 4.674 1,697,770 +0.01(+0.24%)
Sep 18, 2012 4.680 4.692 4.636 4.663 1,763,397 -0.14(-3.00%)
Sep 17, 2012 4.824 4.874 4.780 4.808 2,300,374 +0.02(+0.35%)
Sep 14, 2012 4.841 4.907 4.785 4.791 2,531,494 +0.03(+0.70%)
Sep 13, 2012 4.619 4.791 4.580 4.758 5,550,769 +0.04(+0.82%)
Sep 12, 2012 4.730 4.752 4.683 4.719 1,920,665 +0.06(+1.19%)
Sep 11, 2012 4.547 4.680 4.547 4.663 3,777,225 +0.12(+2.56%)
Sep 10, 2012 4.514 4.619 4.503 4.547 3,445,887 -0.04(-0.85%)
Sep 07, 2012 4.536 4.591 4.514 4.586 2,664,603 +0.13(+2.86%)
Sep 06, 2012 4.275 4.475 4.275 4.458 4,490,857 +0.25(+5.93%)
Sep 05, 2012 4.225 4.247 4.192 4.209 4,443,950 -0.04(-1.04%)
Sep 04, 2012 4.209 4.264 4.181 4.253 3,727,743 +0.08(+1.86%)
Aug 31, 2012 4.148 4.214 4.087 4.175 4,328,179 +0.20(+5.02%)
Aug 30, 2012 4.020 4.026 3.951 3.976 2,359,469 -0.08(-1.92%)
Aug 29, 2012 4.042 4.070 4.026 4.053 4,063,346 +0.04(+0.97%)
Aug 27, 2012 3.998 4.064 3.981 4.015 1,975,061 +0.05(+1.26%)
Aug 24, 2012 3.893 3.987 3.854 3.965 1,585,296 +0.02(+0.56%)
Aug 23, 2012 3.942 3.987 3.876 3.942 1,317,273 -0.11(-2.60%)
Aug 22, 2012 4.020 4.059 3.981 4.048 870,820 -0.03(-0.68%)
Aug 21, 2012 4.031 4.114 4.031 4.076 978,403 +0.05(+1.24%)
Aug 20, 2012 4.020 4.042 3.976 4.026 1,119,801 -0.08(-2.02%)
Aug 17, 2012 4.098 4.120 4.070 4.109 3,075,252 +0.04(+1.09%)
Aug 16, 2012 3.987 4.092 3.981 4.064 2,094,055 +0.16(+3.97%)
Aug 15, 2012 3.881 3.915 3.881 3.909 680,679 +0.03(+0.71%)
Aug 14, 2012 3.909 3.915 3.870 3.881 5,267,974 +0.00(+0.00%)
Aug 13, 2012 3.893 3.926 3.826 3.881 1,010,465 +0.04(+1.01%)
Aug 10, 2012 3.832 3.861 3.787 3.843 1,621,480 -0.01(-0.29%)
Aug 09, 2012 3.854 3.898 3.826 3.854 1,270,328 -0.07(-1.84%)
Aug 08, 2012 3.870 3.931 3.848 3.926 1,641,134 +0.01(+0.28%)
Aug 07, 2012 3.909 3.965 3.898 3.915 2,405,215 +0.11(+2.77%)
Aug 06, 2012 3.815 3.906 3.809 3.809 2,901,525 +0.08(+2.23%)
Aug 03, 2012 3.538 3.726 3.532 3.726 6,869,522 +0.38(+11.26%)
Aug 02, 2012 3.338 3.460 3.312 3.349 20,381,260 -0.38(-10.25%)
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.