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

5.180 +0.130 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.740 9.800 9.690 9.800 1,325,048 +0.09(+0.93%)
Apr 29, 2013 9.620 9.770 9.580 9.710 1,887,918 +0.25(+2.64%)
Apr 26, 2013 9.330 9.460 9.395 9.460 919,854 -0.01(-0.11%)
Apr 25, 2013 9.410 9.530 9.380 9.470 879,252 -0.04(-0.42%)
Apr 24, 2013 9.460 9.570 9.440 9.510 582,343 +0.03(+0.32%)
Apr 23, 2013 9.370 9.520 9.340 9.480 2,304,824 +0.40(+4.41%)
Apr 22, 2013 9.020 9.135 8.960 9.080 898,793 +0.15(+1.68%)
Apr 19, 2013 8.910 9.000 8.880 8.930 647,471 +0.13(+1.48%)
Apr 18, 2013 8.840 8.870 8.690 8.800 1,119,324 -0.04(-0.45%)
Apr 17, 2013 8.910 8.950 8.718 8.840 993,137 -0.17(-1.89%)
Apr 16, 2013 9.000 9.050 8.910 9.010 981,093 +0.22(+2.50%)
Apr 15, 2013 8.900 8.960 8.750 8.790 1,996,173 -0.28(-3.09%)
Apr 12, 2013 8.980 9.080 8.910 9.070 2,750,630 -0.09(-0.98%)
Apr 11, 2013 9.130 9.210 9.065 9.160 1,527,340 +0.04(+0.44%)
Apr 10, 2013 9.080 9.240 9.080 9.120 1,712,661 +0.33(+3.75%)
Apr 09, 2013 8.670 8.850 8.630 8.790 1,287,521 +0.31(+3.66%)
Apr 08, 2013 8.440 8.550 8.340 8.480 3,398,357 -0.06(-0.70%)
Apr 05, 2013 8.410 8.560 8.350 8.540 927,354 -0.02(-0.23%)
Apr 04, 2013 8.530 8.600 8.390 8.560 1,178,377 +0.03(+0.35%)
Apr 03, 2013 8.655 8.670 8.440 8.530 1,447,785 -0.32(-3.62%)
Apr 02, 2013 8.730 8.900 8.720 8.850 1,897,717 +0.19(+2.19%)
Apr 01, 2013 8.760 8.790 8.610 8.660 1,753,615 -0.11(-1.25%)
Mar 28, 2013 8.780 8.830 8.640 8.770 2,115,132 +0.06(+0.69%)
Mar 27, 2013 8.550 8.750 8.510 8.710 2,387,330 -0.09(-1.02%)
Mar 26, 2013 8.850 8.930 8.710 8.800 2,632,289 -0.25(-2.76%)
Mar 25, 2013 9.480 9.490 8.900 9.050 3,059,338 -0.47(-4.94%)
Mar 22, 2013 9.550 9.600 9.450 9.520 1,182,014 +0.05(+0.53%)
Mar 21, 2013 9.450 9.630 9.360 9.470 1,068,756 -0.09(-0.94%)
Mar 20, 2013 9.630 9.660 9.490 9.560 1,761,344 +0.23(+2.47%)
Mar 19, 2013 9.610 9.632 9.190 9.330 3,297,727 -0.37(-3.81%)
Mar 18, 2013 9.640 9.880 9.630 9.700 2,787,541 -0.41(-4.06%)
Mar 15, 2013 10.14 10.20 10.07 10.11 1,217,089 +0.00(+0.00%)
Mar 14, 2013 10.06 10.13 9.990 10.11 1,085,648 +0.20(+2.02%)
Mar 13, 2013 9.840 9.920 9.760 9.910 952,142 +0.04(+0.41%)
Mar 12, 2013 10.03 10.06 9.850 9.870 425,476 -0.15(-1.50%)
Mar 11, 2013 9.940 10.04 9.910 10.02 681,104 +0.04(+0.40%)
Mar 08, 2013 9.930 10.04 9.890 9.980 1,563,626 +0.21(+2.15%)
Mar 07, 2013 9.730 9.810 9.700 9.770 691,654 +0.11(+1.14%)
Mar 06, 2013 9.800 9.800 9.590 9.660 857,390 -0.01(-0.10%)
Mar 05, 2013 9.660 9.730 9.635 9.670 882,001 -0.02(-0.21%)
Mar 04, 2013 9.470 9.690 9.450 9.690 1,177,305 +0.18(+1.89%)
Mar 01, 2013 9.420 9.550 9.320 9.510 1,496,352 -0.20(-2.06%)
Feb 28, 2013 9.740 9.800 9.650 9.710 811,793 -0.05(-0.51%)
Feb 27, 2013 9.500 9.800 9.480 9.760 1,476,944 +0.24(+2.52%)
Feb 26, 2013 9.580 9.690 9.370 9.520 4,840,539 +0.19(+2.04%)
Feb 25, 2013 10.35 10.39 9.330 9.330 4,380,920 -0.78(-7.72%)
Feb 22, 2013 9.950 10.12 9.860 10.11 2,821,715 +0.26(+2.64%)
Feb 21, 2013 9.850 9.910 9.720 9.850 2,907,277 -0.16(-1.60%)
Feb 20, 2013 10.22 10.25 9.990 10.01 914,485 -0.23(-2.25%)
Feb 19, 2013 10.15 10.27 10.13 10.24 840,816 +0.24(+2.40%)
Feb 15, 2013 10.18 10.20 9.980 10.00 2,542,126 -0.14(-1.38%)
Feb 14, 2013 9.960 10.17 9.930 10.14 1,102,433 -0.15(-1.46%)
Feb 13, 2013 10.40 10.45 10.28 10.29 1,600,128 +0.02(+0.19%)
Feb 12, 2013 10.10 10.37 10.05 10.27 2,739,556 +0.46(+4.69%)
Feb 11, 2013 9.890 9.900 9.790 9.810 1,250,246 -0.10(-1.01%)
Feb 08, 2013 9.780 9.940 9.770 9.910 1,356,150 +0.39(+4.10%)
Feb 07, 2013 9.740 9.760 9.430 9.520 855,908 -0.19(-1.96%)
Feb 06, 2013 9.560 9.710 9.540 9.710 1,350,814 +0.29(+3.08%)
Feb 04, 2013 9.690 9.720 9.400 9.420 2,772,652 -0.59(-5.89%)
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.