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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 5.592 5.627 5.564 5.627 2,307,823 +0.05(+0.93%)
Apr 29, 2013 5.523 5.609 5.500 5.575 3,288,169 +0.14(+2.64%)
Apr 26, 2013 5.357 5.431 5.394 5.431 1,602,101 -0.01(-0.11%)
Apr 25, 2013 5.403 5.472 5.386 5.437 1,531,385 -0.02(-0.42%)
Apr 24, 2013 5.431 5.495 5.420 5.460 1,014,261 +0.02(+0.32%)
Apr 23, 2013 5.380 5.466 5.363 5.443 4,014,290 +0.23(+4.41%)
Apr 22, 2013 5.179 5.245 5.144 5.213 1,565,419 +0.09(+1.68%)
Apr 19, 2013 5.116 5.167 5.098 5.127 1,127,694 +0.07(+1.48%)
Apr 18, 2013 5.076 5.093 4.989 5.053 1,949,516 -0.02(-0.45%)
Apr 17, 2013 5.116 5.139 5.005 5.076 1,729,737 -0.10(-1.89%)
Apr 16, 2013 5.167 5.196 5.116 5.173 1,708,760 +0.13(+2.50%)
Apr 15, 2013 5.110 5.144 5.024 5.047 3,476,716 -0.16(-3.09%)
Apr 12, 2013 5.156 5.213 5.116 5.208 4,790,747 -0.05(-0.98%)
Apr 11, 2013 5.242 5.288 5.205 5.259 2,660,154 +0.02(+0.44%)
Apr 10, 2013 5.213 5.305 5.213 5.236 2,982,925 +0.19(+3.75%)
Apr 09, 2013 4.978 5.081 4.955 5.047 2,242,463 +0.18(+3.66%)
Apr 08, 2013 4.846 4.909 4.788 4.869 5,918,887 -0.03(-0.70%)
Apr 05, 2013 4.829 4.915 4.794 4.903 1,615,163 -0.01(-0.23%)
Apr 04, 2013 4.898 4.938 4.817 4.915 2,052,368 +0.02(+0.35%)
Apr 03, 2013 4.969 4.978 4.846 4.898 2,521,593 -0.00(-0.09%)
Apr 02, 2013 4.836 4.930 4.830 4.902 3,425,974 +0.11(+2.19%)
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.