Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.96 +0.13 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.434 4.476 4.423 4.449 2,073,231 +0.02(+0.36%)
Nov 29, 2012 4.428 4.455 4.399 4.434 1,018,139 +0.08(+1.94%)
Nov 28, 2012 4.249 4.391 4.228 4.349 3,062,804 +0.04(+0.85%)
Nov 27, 2012 4.355 4.368 4.305 4.312 2,269,390 -0.07(-1.68%)
Nov 26, 2012 4.349 4.386 4.349 4.386 2,397,172 -0.01(-0.12%)
Nov 23, 2012 4.355 4.391 4.349 4.391 673,186 +0.13(+2.96%)
Nov 21, 2012 4.265 4.284 4.249 4.265 619,683 +0.05(+1.12%)
Nov 20, 2012 4.197 4.247 4.176 4.218 833,684 +0.02(+0.38%)
Nov 19, 2012 4.133 4.223 4.133 4.202 1,196,364 +0.06(+1.40%)
Nov 16, 2012 4.165 4.176 4.081 4.144 1,240,774 -0.04(-1.01%)
Nov 15, 2012 4.202 4.244 4.170 4.186 1,144,690 +0.06(+1.40%)
Nov 14, 2012 4.218 4.233 4.118 4.128 1,783,329 +0.02(+0.51%)
Nov 13, 2012 4.028 4.197 4.012 4.107 1,423,956 +0.07(+1.83%)
Nov 12, 2012 4.023 4.065 4.007 4.033 894,012 -0.03(-0.65%)
Nov 09, 2012 3.986 4.091 3.981 4.060 1,095,149 -0.02(-0.52%)
Nov 08, 2012 4.081 4.186 4.044 4.081 2,020,255 -0.04(-1.02%)
Nov 07, 2012 4.149 4.154 4.060 4.123 1,625,546 -0.15(-3.45%)
Nov 06, 2012 4.244 4.302 4.212 4.270 787,039 +0.01(+0.25%)
Nov 05, 2012 4.265 4.270 4.223 4.260 1,335,647 -0.10(-2.29%)
Nov 02, 2012 4.402 4.402 4.339 4.360 957,731 -0.02(-0.36%)
Nov 01, 2012 4.407 4.428 4.349 4.376 988,237 +0.01(+0.12%)
Oct 31, 2012 4.328 4.413 4.297 4.370 1,548,539 +0.13(+2.98%)
Oct 26, 2012 4.218 4.244 4.244 4.244 787,575 +0.00(+0.00%)
Oct 25, 2012 4.276 4.276 4.212 4.244 771,546 -0.02(-0.49%)
Oct 24, 2012 4.302 4.318 4.244 4.265 802,202 -0.04(-0.86%)
Oct 23, 2012 4.249 4.307 4.212 4.302 1,169,637 -0.06(-1.45%)
Oct 19, 2012 4.481 4.481 4.360 4.365 1,636,288 -0.17(-3.83%)
Oct 18, 2012 4.523 4.607 4.513 4.539 1,810,397 -0.03(-0.58%)
Oct 17, 2012 4.523 4.592 4.502 4.565 3,049,470 +0.23(+5.22%)
Oct 16, 2012 4.281 4.365 4.270 4.339 2,703,692 +0.27(+6.60%)
Oct 15, 2012 4.060 4.096 4.023 4.070 827,825 +0.04(+0.91%)
Oct 12, 2012 4.081 4.102 4.028 4.033 3,007,461 -0.04(-0.91%)
Oct 11, 2012 4.076 4.133 4.054 4.070 2,852,297 +0.07(+1.71%)
Oct 10, 2012 4.018 4.044 3.975 4.002 2,199,752 -0.05(-1.17%)
Oct 09, 2012 4.139 4.139 4.049 4.049 1,607,808 -0.16(-3.87%)
Oct 08, 2012 4.228 4.234 4.186 4.212 1,096,347 -0.03(-0.62%)
Oct 05, 2012 4.181 4.312 4.181 4.239 2,909,704 +0.12(+2.81%)
Oct 04, 2012 4.128 4.149 4.091 4.123 898,483 +0.01(+0.26%)
Oct 03, 2012 4.107 4.133 4.070 4.112 1,149,994 -0.04(-1.01%)
Oct 02, 2012 4.212 4.223 4.133 4.154 1,845,315 +0.08(+1.94%)
Oct 01, 2012 4.123 4.154 4.062 4.076 1,874,144 -0.01(-0.13%)
Sep 28, 2012 4.118 4.123 4.060 4.081 3,632,032 -0.11(-2.52%)
Sep 27, 2012 4.149 4.239 4.102 4.186 1,828,532 +0.06(+1.53%)
Sep 26, 2012 4.149 4.165 4.081 4.123 2,816,369 -0.13(-3.00%)
Sep 25, 2012 4.354 4.380 4.250 4.250 1,722,757 -0.07(-1.68%)
Sep 24, 2012 4.287 4.349 4.266 4.323 1,236,976 +0.01(+0.12%)
Sep 21, 2012 4.333 4.375 4.313 4.318 3,085,670 +0.11(+2.59%)
Sep 20, 2012 4.198 4.235 4.183 4.209 6,748,058 -0.16(-3.68%)
Sep 19, 2012 4.338 4.390 4.301 4.370 1,816,238 +0.01(+0.24%)
Sep 18, 2012 4.375 4.386 4.333 4.359 1,886,444 -0.13(-3.00%)
Sep 17, 2012 4.509 4.556 4.468 4.494 2,460,891 +0.02(+0.35%)
Sep 14, 2012 4.525 4.587 4.473 4.478 2,708,138 +0.03(+0.70%)
Sep 13, 2012 4.318 4.478 4.281 4.447 5,938,092 +0.04(+0.82%)
Sep 12, 2012 4.421 4.442 4.377 4.411 2,054,686 +0.05(+1.19%)
Sep 11, 2012 4.250 4.375 4.250 4.359 4,040,794 +0.11(+2.56%)
Sep 10, 2012 4.219 4.318 4.209 4.250 3,686,336 -0.04(-0.85%)
Sep 07, 2012 4.240 4.292 4.219 4.287 2,850,535 +0.12(+2.86%)
Sep 06, 2012 3.996 4.183 3.996 4.167 4,804,222 +0.23(+5.93%)
Sep 05, 2012 3.950 3.970 3.919 3.934 4,754,042 -0.04(-1.04%)
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.