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

11.87 +0.02 (+0.13%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.490 4.578 4.457 4.534 1,492,722 +0.13(+2.98%)
Oct 26, 2012 4.375 4.403 4.403 4.403 759,187 +0.00(+0.00%)
Oct 25, 2012 4.435 4.435 4.370 4.403 743,736 -0.02(-0.49%)
Oct 24, 2012 4.463 4.479 4.403 4.425 773,286 -0.04(-0.86%)
Oct 23, 2012 4.408 4.468 4.370 4.463 1,127,477 -0.07(-1.45%)
Oct 19, 2012 4.649 4.649 4.523 4.528 1,577,307 -0.18(-3.83%)
Oct 18, 2012 4.692 4.780 4.681 4.709 1,745,141 -0.03(-0.58%)
Oct 17, 2012 4.692 4.763 4.670 4.736 2,939,551 +0.23(+5.22%)
Oct 16, 2012 4.441 4.528 4.430 4.501 2,606,237 +0.28(+6.60%)
Oct 15, 2012 4.212 4.249 4.173 4.222 797,986 +0.04(+0.91%)
Oct 12, 2012 4.233 4.255 4.179 4.184 2,899,056 -0.04(-0.91%)
Oct 11, 2012 4.228 4.288 4.206 4.222 2,749,485 +0.07(+1.71%)
Oct 10, 2012 4.168 4.195 4.124 4.151 2,120,462 -0.05(-1.17%)
Oct 09, 2012 4.293 4.293 4.201 4.201 1,549,854 -0.17(-3.88%)
Oct 08, 2012 4.386 4.392 4.343 4.370 1,056,829 -0.03(-0.62%)
Oct 05, 2012 4.337 4.474 4.337 4.397 2,804,823 +0.12(+2.81%)
Oct 04, 2012 4.283 4.304 4.244 4.277 866,097 +0.01(+0.26%)
Oct 03, 2012 4.261 4.288 4.222 4.266 1,108,543 -0.04(-1.01%)
Oct 02, 2012 4.370 4.381 4.288 4.310 1,778,800 +0.08(+1.94%)
Oct 01, 2012 4.277 4.310 4.214 4.228 1,806,590 -0.01(-0.13%)
Sep 28, 2012 4.272 4.277 4.212 4.233 3,501,115 -0.11(-2.52%)
Sep 27, 2012 4.304 4.397 4.255 4.343 1,762,622 +0.07(+1.53%)
Sep 26, 2012 4.304 4.321 4.233 4.277 2,714,852 -0.13(-3.00%)
Sep 25, 2012 4.517 4.544 4.409 4.409 1,660,660 -0.08(-1.68%)
Sep 24, 2012 4.447 4.511 4.425 4.485 1,192,388 +0.01(+0.12%)
Sep 21, 2012 4.495 4.538 4.474 4.479 2,974,446 +0.11(+2.59%)
Sep 20, 2012 4.355 4.393 4.339 4.366 6,504,822 -0.17(-3.68%)
Sep 19, 2012 4.501 4.554 4.462 4.533 1,750,771 +0.01(+0.24%)
Sep 18, 2012 4.538 4.550 4.495 4.522 1,818,446 -0.14(-3.00%)
Sep 17, 2012 4.678 4.726 4.635 4.662 2,372,187 +0.02(+0.35%)
Sep 14, 2012 4.694 4.759 4.640 4.646 2,610,522 +0.03(+0.70%)
Sep 13, 2012 4.479 4.646 4.442 4.614 5,724,052 +0.04(+0.82%)
Sep 12, 2012 4.587 4.608 4.541 4.576 1,980,624 +0.05(+1.19%)
Sep 11, 2012 4.409 4.538 4.409 4.522 3,895,142 +0.11(+2.56%)
Sep 10, 2012 4.377 4.479 4.366 4.409 3,553,460 -0.04(-0.85%)
Sep 07, 2012 4.399 4.452 4.377 4.447 2,747,787 +0.12(+2.86%)
Sep 06, 2012 4.146 4.340 4.146 4.323 4,631,052 +0.24(+5.93%)
Sep 05, 2012 4.097 4.119 4.065 4.081 4,582,681 -0.04(-1.04%)
Sep 04, 2012 4.081 4.135 4.054 4.124 3,844,115 +0.08(+1.86%)
Aug 31, 2012 4.022 4.087 3.963 4.049 4,463,296 +0.19(+5.02%)
Aug 30, 2012 3.898 3.904 3.831 3.855 2,433,127 -0.08(-1.92%)
Aug 29, 2012 3.920 3.947 3.904 3.931 4,190,195 +0.04(+0.97%)
Aug 27, 2012 3.877 3.941 3.861 3.893 2,036,719 +0.05(+1.26%)
Aug 24, 2012 3.775 3.866 3.737 3.845 1,634,785 +0.02(+0.56%)
Aug 23, 2012 3.823 3.866 3.759 3.823 1,358,395 -0.10(-2.60%)
Aug 22, 2012 3.898 3.936 3.861 3.925 898,005 -0.03(-0.68%)
Aug 21, 2012 3.909 3.990 3.909 3.952 1,008,947 +0.05(+1.24%)
Aug 20, 2012 3.898 3.920 3.855 3.904 1,154,759 -0.08(-2.02%)
Aug 17, 2012 3.974 3.995 3.947 3.984 3,171,255 +0.04(+1.09%)
Aug 16, 2012 3.866 3.968 3.861 3.941 2,159,427 +0.15(+3.97%)
Aug 15, 2012 3.764 3.796 3.764 3.791 701,929 +0.03(+0.71%)
Aug 14, 2012 3.791 3.796 3.753 3.764 5,432,428 +0.00(+0.00%)
Aug 13, 2012 3.775 3.807 3.710 3.764 1,042,009 +0.04(+1.01%)
Aug 10, 2012 3.716 3.744 3.673 3.726 1,672,099 -0.01(-0.29%)
Aug 09, 2012 3.737 3.780 3.710 3.737 1,309,984 -0.07(-1.84%)
Aug 08, 2012 3.753 3.812 3.732 3.807 1,692,366 +0.01(+0.28%)
Aug 07, 2012 3.791 3.845 3.780 3.796 2,480,300 +0.10(+2.77%)
Aug 06, 2012 3.699 3.788 3.694 3.694 2,992,104 +0.08(+2.23%)
Aug 03, 2012 3.431 3.613 3.425 3.613 7,083,974 +0.37(+11.26%)
Aug 02, 2012 3.237 3.355 3.212 3.248 21,017,520 -0.37(-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.