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

11.95 +0.10 (+0.80%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 5.395 5.428 5.345 5.379 1,465,541 -0.03(-0.51%)
Feb 27, 2013 5.262 5.428 5.251 5.406 2,666,347 +0.13(+2.52%)
Feb 26, 2013 5.307 5.367 5.190 5.273 8,738,692 +0.11(+2.04%)
Feb 25, 2013 5.733 5.755 5.168 5.168 7,908,935 -0.43(-7.71%)
Feb 22, 2013 5.512 5.603 5.462 5.600 5,094,081 +0.14(+2.64%)
Feb 21, 2013 5.456 5.489 5.384 5.456 5,248,547 -0.09(-1.60%)
Feb 20, 2013 5.661 5.677 5.534 5.545 1,650,932 -0.13(-2.25%)
Feb 19, 2013 5.622 5.689 5.611 5.672 1,517,936 +0.13(+2.40%)
Feb 15, 2013 5.639 5.650 5.528 5.539 4,589,335 -0.08(-1.38%)
Feb 14, 2013 5.517 5.633 5.500 5.617 1,990,237 -0.08(-1.46%)
Feb 13, 2013 5.761 5.788 5.694 5.700 2,888,733 +0.01(+0.19%)
Feb 12, 2013 5.595 5.744 5.567 5.689 4,945,758 +0.25(+4.69%)
Feb 11, 2013 5.478 5.484 5.423 5.434 2,257,086 -0.06(-1.01%)
Feb 08, 2013 5.417 5.506 5.412 5.489 2,448,276 +0.22(+4.10%)
Feb 07, 2013 5.395 5.406 5.223 5.273 1,545,182 -0.11(-1.96%)
Feb 06, 2013 5.295 5.379 5.284 5.379 2,438,643 +0.16(+3.08%)
Feb 04, 2013 5.367 5.384 5.207 5.218 5,005,507 -0.33(-5.89%)
Feb 01, 2013 5.439 5.567 5.384 5.545 2,805,179 +0.07(+1.32%)
Jan 31, 2013 5.534 5.578 5.462 5.473 2,903,834 -0.20(-3.61%)
Jan 30, 2013 5.644 5.705 5.639 5.678 1,262,091 -0.08(-1.44%)
Jan 29, 2013 5.711 5.783 5.700 5.761 1,274,744 -0.03(-0.57%)
Jan 28, 2013 5.827 5.827 5.761 5.794 892,745 -0.04(-0.76%)
Jan 25, 2013 5.827 5.855 5.794 5.838 1,801,650 +0.09(+1.64%)
Jan 24, 2013 5.694 5.772 5.683 5.744 1,443,303 +0.09(+1.57%)
Jan 23, 2013 5.650 5.672 5.611 5.656 902,510 -0.06(-0.97%)
Jan 22, 2013 5.694 5.733 5.664 5.711 1,021,280 -0.02(-0.39%)
Jan 18, 2013 5.733 5.766 5.683 5.733 1,232,471 -0.01(-0.19%)
Jan 17, 2013 5.766 5.783 5.700 5.744 2,744,746 +0.03(+0.58%)
Jan 16, 2013 5.683 5.744 5.678 5.711 870,729 -0.03(-0.58%)
Jan 15, 2013 5.628 5.750 5.617 5.744 1,244,182 +0.03(+0.48%)
Jan 14, 2013 5.705 5.733 5.633 5.716 1,012,651 +0.03(+0.58%)
Jan 11, 2013 5.700 5.716 5.678 5.683 923,219 +0.06(+0.98%)
Jan 10, 2013 5.578 5.650 5.578 5.628 3,948,354 +0.11(+1.91%)
Jan 09, 2013 5.379 5.528 5.379 5.523 4,279,597 +0.22(+4.07%)
Jan 08, 2013 5.340 5.351 5.295 5.307 683,824 +0.02(+0.42%)
Jan 07, 2013 5.268 5.304 5.251 5.284 713,739 +0.06(+1.09%)
Jan 04, 2013 5.178 5.249 5.165 5.228 706,853 +0.07(+1.38%)
Jan 03, 2013 5.173 5.184 5.140 5.157 713,222 -0.07(-1.36%)
Jan 02, 2013 5.222 5.244 5.184 5.228 1,620,790 +0.08(+1.59%)
Dec 31, 2012 4.987 5.173 4.982 5.146 3,360,840 +0.16(+3.18%)
Dec 28, 2012 4.982 5.009 4.951 4.987 1,346,882 -0.10(-2.04%)
Dec 27, 2012 5.091 5.102 5.036 5.091 863,684 +0.08(+1.53%)
Dec 26, 2012 5.025 5.064 4.987 5.014 840,211 -0.02(-0.43%)
Dec 24, 2012 5.075 5.167 5.014 5.036 469,780 -0.04(-0.86%)
Dec 21, 2012 4.965 5.080 4.960 5.080 1,786,053 -0.01(-0.21%)
Dec 20, 2012 5.020 5.091 5.009 5.091 2,443,851 +0.07(+1.41%)
Dec 19, 2012 5.080 5.096 5.004 5.020 3,291,920 +0.04(+0.88%)
Dec 18, 2012 4.922 4.987 4.916 4.976 1,287,538 +0.07(+1.45%)
Dec 17, 2012 4.862 4.911 4.862 4.905 757,901 +0.05(+1.13%)
Dec 14, 2012 4.818 4.889 4.812 4.851 2,560,027 +0.07(+1.49%)
Dec 13, 2012 4.774 4.812 4.758 4.780 655,787 +0.02(+0.46%)
Dec 12, 2012 4.714 4.832 4.714 4.758 1,672,005 +0.04(+0.93%)
Dec 11, 2012 4.665 4.714 4.657 4.714 993,075 +0.14(+2.98%)
Dec 10, 2012 4.545 4.599 4.528 4.578 959,136 -0.09(-1.87%)
Dec 07, 2012 4.654 4.665 4.599 4.665 2,219,107 -0.03(-0.70%)
Dec 06, 2012 4.687 4.709 4.646 4.698 657,530 +0.00(+0.00%)
Dec 05, 2012 4.665 4.709 4.643 4.698 1,511,842 +0.06(+1.30%)
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.