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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 4.022 4.087 3.963 4.049 4,463,296 +0.19(+5.02%)
Aug 30, 2012 3.898 3.904 3.831 3.855 2,433,127 -0.08(-1.92%)
Aug 29, 2012 3.920 3.947 3.904 3.931 4,190,195 +0.04(+0.97%)
Aug 27, 2012 3.877 3.941 3.861 3.893 2,036,719 +0.05(+1.26%)
Aug 24, 2012 3.775 3.866 3.737 3.845 1,634,785 +0.02(+0.56%)
Aug 23, 2012 3.823 3.866 3.759 3.823 1,358,395 -0.10(-2.60%)
Aug 22, 2012 3.898 3.936 3.861 3.925 898,005 -0.03(-0.68%)
Aug 21, 2012 3.909 3.990 3.909 3.952 1,008,947 +0.05(+1.24%)
Aug 20, 2012 3.898 3.920 3.855 3.904 1,154,759 -0.08(-2.02%)
Aug 17, 2012 3.974 3.995 3.947 3.984 3,171,255 +0.04(+1.09%)
Aug 16, 2012 3.866 3.968 3.861 3.941 2,159,427 +0.15(+3.97%)
Aug 15, 2012 3.764 3.796 3.764 3.791 701,929 +0.03(+0.71%)
Aug 14, 2012 3.791 3.796 3.753 3.764 5,432,428 +0.00(+0.00%)
Aug 13, 2012 3.775 3.807 3.710 3.764 1,042,009 +0.04(+1.01%)
Aug 10, 2012 3.716 3.744 3.673 3.726 1,672,099 -0.01(-0.29%)
Aug 09, 2012 3.737 3.780 3.710 3.737 1,309,984 -0.07(-1.84%)
Aug 08, 2012 3.753 3.812 3.732 3.807 1,692,366 +0.01(+0.28%)
Aug 07, 2012 3.791 3.845 3.780 3.796 2,480,300 +0.10(+2.77%)
Aug 06, 2012 3.699 3.788 3.694 3.694 2,992,104 +0.08(+2.23%)
Aug 03, 2012 3.431 3.613 3.425 3.613 7,083,974 +0.37(+11.26%)
Aug 02, 2012 3.237 3.355 3.212 3.248 21,017,520 -0.37(-10.25%)
Aug 01, 2012 3.468 3.630 3.447 3.619 9,325,888 +0.15(+4.34%)
Jul 31, 2012 3.468 3.511 3.441 3.468 3,111,441 -0.06(-1.68%)
Jul 30, 2012 3.479 3.570 3.463 3.527 5,594,466 +0.03(+0.77%)
Jul 27, 2012 3.312 3.522 3.302 3.501 10,811,141 +0.26(+8.14%)
Jul 26, 2012 3.146 3.259 3.135 3.237 5,090,592 +0.32(+11.07%)
Jul 25, 2012 2.904 2.931 2.866 2.914 4,138,240 +0.04(+1.50%)
Jul 24, 2012 2.947 2.952 2.850 2.871 4,305,033 -0.18(-5.82%)
Jul 23, 2012 2.941 3.070 2.920 3.049 3,976,037 +0.03(+0.89%)
Jul 20, 2012 3.129 3.199 3.011 3.022 9,789,784 -0.28(-8.47%)
Jul 19, 2012 3.280 3.312 3.259 3.302 1,689,971 +0.03(+0.99%)
Jul 18, 2012 3.242 3.288 3.237 3.269 2,051,223 -0.03(-0.82%)
Jul 17, 2012 3.302 3.312 3.216 3.296 2,584,703 +0.05(+1.66%)
Jul 16, 2012 3.242 3.269 3.205 3.242 3,604,891 -0.10(-3.05%)
Jul 13, 2012 3.280 3.350 3.269 3.345 3,986,298 +0.01(+0.32%)
Jul 12, 2012 3.296 3.334 3.259 3.334 3,494,474 -0.06(-1.74%)
Jul 11, 2012 3.361 3.409 3.355 3.393 3,652,560 +0.08(+2.43%)
Jul 10, 2012 3.388 3.404 3.291 3.312 5,182,338 -0.02(-0.65%)
Jul 09, 2012 3.307 3.334 3.280 3.334 2,583,433 -0.03(-0.96%)
Jul 06, 2012 3.334 3.382 3.323 3.366 3,363,577 -0.18(-5.15%)
Jul 05, 2012 3.576 3.592 3.506 3.549 4,221,130 -0.22(-5.82%)
Jul 03, 2012 3.736 3.821 3.720 3.768 4,926,463 +0.02(+0.42%)
Jul 02, 2012 3.731 3.757 3.676 3.752 4,307,995 +0.02(+0.42%)
Jun 29, 2012 3.662 3.742 3.646 3.736 6,524,607 +0.32(+9.27%)
Jun 28, 2012 3.351 3.425 3.324 3.419 4,288,813 +0.08(+2.54%)
Jun 27, 2012 3.287 3.361 3.277 3.335 4,413,443 +0.03(+0.96%)
Jun 26, 2012 3.340 3.345 3.250 3.303 2,522,798 -0.02(-0.48%)
Jun 25, 2012 3.403 3.406 3.308 3.319 3,523,385 -0.27(-7.51%)
Jun 22, 2012 3.631 3.652 3.530 3.588 3,641,261 +0.15(+4.46%)
Jun 21, 2012 3.631 3.641 3.430 3.435 4,245,335 -0.14(-3.85%)
Jun 20, 2012 3.509 3.615 3.499 3.572 3,105,166 +0.12(+3.52%)
Jun 19, 2012 3.382 3.488 3.382 3.451 5,384,646 +0.12(+3.49%)
Jun 18, 2012 3.372 3.382 3.314 3.335 3,120,873 -0.18(-5.11%)
Jun 15, 2012 3.456 3.514 3.425 3.514 3,692,355 +0.02(+0.61%)
Jun 14, 2012 3.456 3.520 3.446 3.493 3,043,927 +0.04(+1.23%)
Jun 13, 2012 3.409 3.488 3.393 3.451 2,093,781 +0.03(+0.93%)
Jun 12, 2012 3.409 3.419 3.335 3.419 2,573,201 +0.08(+2.37%)
Jun 11, 2012 3.541 3.541 3.335 3.340 4,107,242 -0.07(-2.17%)
Jun 08, 2012 3.329 3.438 3.314 3.414 2,690,614 +0.06(+1.73%)
Jun 07, 2012 3.446 3.462 3.345 3.356 2,584,780 +0.00(+0.00%)
Jun 06, 2012 3.250 3.361 3.226 3.356 3,707,421 +0.15(+4.79%)
Jun 05, 2012 3.213 3.261 3.176 3.203 2,978,409 +0.02(+0.50%)
Jun 04, 2012 3.213 3.234 3.166 3.187 5,013,345 +0.17(+5.60%)
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.