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

5.010 -0.010 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.930 7.080 6.900 7.070 3,448,103 +0.60(+9.27%)
Jun 28, 2012 6.340 6.480 6.290 6.470 2,266,538 +0.16(+2.54%)
Jun 27, 2012 6.220 6.360 6.200 6.310 2,332,402 +0.06(+0.96%)
Jun 26, 2012 6.320 6.330 6.150 6.250 1,333,240 -0.03(-0.48%)
Jun 25, 2012 6.440 6.445 6.260 6.280 1,862,027 -0.51(-7.51%)
Jun 22, 2012 6.870 6.910 6.680 6.790 1,924,322 +0.29(+4.46%)
Jun 21, 2012 6.870 6.890 6.490 6.500 2,243,561 -0.26(-3.85%)
Jun 20, 2012 6.640 6.840 6.620 6.760 1,641,008 +0.23(+3.52%)
Jun 19, 2012 6.400 6.600 6.400 6.530 2,845,660 +0.22(+3.49%)
Jun 18, 2012 6.380 6.400 6.270 6.310 1,649,309 -0.34(-5.11%)
Jun 15, 2012 6.540 6.650 6.480 6.650 1,951,324 +0.04(+0.61%)
Jun 14, 2012 6.540 6.660 6.520 6.610 1,608,645 +0.08(+1.23%)
Jun 13, 2012 6.450 6.600 6.420 6.530 1,106,515 +0.06(+0.93%)
Jun 12, 2012 6.450 6.470 6.310 6.470 1,359,877 +0.15(+2.37%)
Jun 11, 2012 6.700 6.700 6.310 6.320 2,170,582 -0.14(-2.17%)
Jun 08, 2012 6.300 6.505 6.270 6.460 1,421,927 +0.11(+1.73%)
Jun 07, 2012 6.520 6.550 6.330 6.350 1,365,996 +0.00(+0.00%)
Jun 06, 2012 6.150 6.360 6.105 6.350 1,959,286 +0.29(+4.79%)
Jun 05, 2012 6.080 6.170 6.010 6.060 1,574,020 +0.03(+0.50%)
Jun 04, 2012 6.080 6.120 5.990 6.030 2,649,436 +0.32(+5.60%)
Jun 01, 2012 5.760 5.810 5.660 5.710 1,962,231 -0.01(-0.17%)
May 31, 2012 5.650 5.760 5.570 5.720 2,143,098 +0.09(+1.60%)
May 30, 2012 5.760 5.770 5.623 5.630 3,147,369 -0.18(-3.10%)
May 29, 2012 5.840 5.860 5.755 5.810 2,917,118 -0.31(-5.07%)
May 25, 2012 6.110 6.180 6.095 6.120 890,225 -0.06(-0.97%)
May 24, 2012 6.210 6.245 6.100 6.180 1,121,576 +0.04(+0.65%)
May 23, 2012 6.150 6.170 5.990 6.140 1,595,937 -0.14(-2.23%)
May 22, 2012 6.310 6.410 6.220 6.280 1,294,078 +0.01(+0.16%)
May 21, 2012 6.150 6.280 6.100 6.270 3,115,529 +0.01(+0.16%)
May 18, 2012 6.270 6.300 6.190 6.260 2,573,292 +0.29(+4.86%)
May 17, 2012 6.080 6.100 5.960 5.970 1,890,737 -0.18(-2.93%)
May 16, 2012 6.340 6.410 6.150 6.150 1,806,905 -0.05(-0.81%)
May 15, 2012 6.320 6.370 6.190 6.200 1,725,628 -0.22(-3.43%)
May 14, 2012 6.450 6.480 6.410 6.420 2,224,391 -0.27(-4.04%)
May 11, 2012 6.560 6.840 6.540 6.690 3,859,589 -0.12(-1.76%)
May 10, 2012 6.920 6.960 6.790 6.810 2,319,368 +0.33(+5.09%)
May 09, 2012 6.360 6.550 6.340 6.480 2,526,544 -0.38(-5.54%)
May 08, 2012 6.880 6.930 6.770 6.860 1,851,385 -0.05(-0.72%)
May 07, 2012 6.700 6.925 6.690 6.910 2,185,531 +0.35(+5.34%)
May 04, 2012 6.570 6.635 6.510 6.560 3,000,154 +0.17(+2.66%)
May 03, 2012 6.410 6.460 6.350 6.390 2,153,824 -0.11(-1.69%)
May 02, 2012 6.410 6.530 6.380 6.500 2,190,870 -0.33(-4.83%)
May 01, 2012 6.810 6.850 6.760 6.830 970,701 +0.08(+1.19%)
Apr 30, 2012 6.850 6.860 6.720 6.750 1,027,940 -0.12(-1.75%)
Apr 27, 2012 6.910 6.930 6.800 6.870 1,355,193 +0.04(+0.59%)
Apr 26, 2012 6.760 6.840 6.720 6.830 1,915,292 -0.10(-1.44%)
Apr 25, 2012 7.070 7.090 6.840 6.930 2,462,274 +0.19(+2.82%)
Apr 24, 2012 6.630 6.810 6.610 6.740 2,066,998 +0.15(+2.28%)
Apr 23, 2012 6.520 6.610 6.470 6.590 1,976,310 -0.11(-1.64%)
Apr 20, 2012 6.660 6.760 6.630 6.700 5,062,674 +0.23(+3.55%)
Apr 19, 2012 6.590 6.650 6.430 6.470 2,566,863 -0.33(-4.85%)
Apr 18, 2012 6.780 6.920 6.760 6.800 2,243,798 -0.23(-3.27%)
Apr 17, 2012 6.860 7.070 6.840 7.030 2,915,921 +0.20(+2.93%)
Apr 16, 2012 6.910 6.930 6.740 6.830 1,427,079 -0.02(-0.29%)
Apr 13, 2012 7.010 7.010 6.790 6.850 2,361,016 -0.29(-4.06%)
Apr 12, 2012 7.030 7.190 6.980 7.140 1,653,557 +0.00(+0.00%)
Apr 11, 2012 7.210 7.260 7.080 7.140 3,164,072 +0.19(+2.73%)
Apr 10, 2012 7.200 7.200 6.945 6.950 3,334,115 -0.24(-3.34%)
Apr 09, 2012 7.180 7.260 7.110 7.190 1,730,482 -0.10(-1.37%)
Apr 05, 2012 7.240 7.380 7.220 7.290 1,505,131 -0.11(-1.49%)
Apr 04, 2012 7.420 7.450 7.310 7.400 1,966,872 -0.15(-1.99%)
Apr 03, 2012 7.810 7.830 7.488 7.550 2,807,346 -0.42(-5.27%)
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.