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

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

10.94 +0.40 (+3.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Nov 30, 2012 4.745 4.790 4.733 4.762 1,937,287 +0.02(+0.36%)
Nov 29, 2012 4.739 4.767 4.708 4.745 951,378 +0.09(+1.94%)
Nov 28, 2012 4.547 4.700 4.525 4.655 2,861,971 +0.04(+0.85%)
Nov 27, 2012 4.660 4.674 4.607 4.615 2,120,583 -0.08(-1.68%)
Nov 26, 2012 4.655 4.694 4.655 4.694 2,239,986 -0.01(-0.12%)
Nov 23, 2012 4.660 4.700 4.654 4.700 629,044 +0.14(+2.96%)
Nov 21, 2012 4.564 4.584 4.547 4.564 579,049 +0.05(+1.12%)
Nov 20, 2012 4.491 4.545 4.469 4.514 779,018 +0.02(+0.38%)
Nov 19, 2012 4.423 4.519 4.423 4.497 1,117,917 +0.06(+1.40%)
Nov 16, 2012 4.457 4.469 4.367 4.435 1,159,414 -0.05(-1.01%)
Nov 15, 2012 4.497 4.542 4.463 4.480 1,069,631 +0.06(+1.40%)
Nov 14, 2012 4.514 4.531 4.407 4.418 1,666,393 +0.02(+0.51%)
Nov 13, 2012 4.311 4.491 4.294 4.395 1,330,585 +0.08(+1.83%)
Nov 12, 2012 4.305 4.350 4.288 4.316 835,391 -0.03(-0.65%)
Nov 09, 2012 4.266 4.378 4.260 4.345 1,023,339 -0.02(-0.52%)
Nov 08, 2012 4.367 4.480 4.328 4.367 1,887,784 -0.05(-1.02%)
Nov 07, 2012 4.440 4.446 4.345 4.412 1,518,957 -0.16(-3.45%)
Nov 06, 2012 4.542 4.604 4.508 4.570 735,432 +0.01(+0.25%)
Nov 05, 2012 4.564 4.570 4.519 4.559 1,248,067 -0.11(-2.29%)
Nov 02, 2012 4.711 4.711 4.643 4.666 894,931 -0.02(-0.36%)
Nov 01, 2012 4.717 4.739 4.655 4.683 923,437 +0.01(+0.12%)
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%)
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.