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

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

11.27 -0.13 (-1.14%)
Official Closing Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2012 4.811 4.990 4.805 4.963 3,484,279 +0.15(+3.18%)
Dec 28, 2012 4.805 4.832 4.776 4.811 1,396,351 -0.10(-2.04%)
Dec 27, 2012 4.911 4.921 4.858 4.911 895,406 +0.07(+1.53%)
Dec 26, 2012 4.847 4.884 4.811 4.837 871,071 -0.02(-0.43%)
Dec 24, 2012 4.895 4.984 4.837 4.858 487,035 -0.04(-0.86%)
Dec 21, 2012 4.789 4.900 4.784 4.900 1,851,653 -0.01(-0.21%)
Dec 20, 2012 4.842 4.911 4.832 4.911 2,533,611 +0.07(+1.41%)
Dec 19, 2012 4.900 4.916 4.826 4.842 3,412,828 +0.04(+0.88%)
Dec 18, 2012 4.747 4.811 4.742 4.800 1,334,828 +0.07(+1.45%)
Dec 17, 2012 4.689 4.737 4.689 4.731 785,738 +0.05(+1.13%)
Dec 14, 2012 4.647 4.716 4.642 4.679 2,654,053 +0.07(+1.49%)
Dec 13, 2012 4.605 4.642 4.589 4.610 679,874 +0.02(+0.46%)
Dec 12, 2012 4.547 4.660 4.547 4.589 1,733,415 +0.04(+0.93%)
Dec 11, 2012 4.500 4.547 4.492 4.547 1,029,550 +0.13(+2.98%)
Dec 10, 2012 4.384 4.436 4.368 4.415 994,364 -0.08(-1.87%)
Dec 07, 2012 4.489 4.500 4.436 4.500 2,300,611 -0.03(-0.70%)
Dec 06, 2012 4.521 4.542 4.481 4.531 681,680 +0.00(+0.00%)
Dec 05, 2012 4.500 4.542 4.479 4.531 1,567,370 +0.06(+1.30%)
Dec 04, 2012 4.479 4.500 4.463 4.473 1,711,198 +0.02(+0.47%)
Nov 30, 2012 4.436 4.479 4.426 4.452 2,071,903 +0.02(+0.36%)
Nov 29, 2012 4.431 4.457 4.402 4.436 1,017,487 +0.08(+1.94%)
Nov 28, 2012 4.252 4.394 4.231 4.352 3,060,842 +0.04(+0.85%)
Nov 27, 2012 4.357 4.371 4.307 4.315 2,267,937 -0.07(-1.68%)
Nov 26, 2012 4.352 4.389 4.352 4.389 2,395,637 -0.01(-0.12%)
Nov 23, 2012 4.357 4.394 4.352 4.394 672,754 +0.13(+2.96%)
Nov 21, 2012 4.268 4.286 4.252 4.268 619,286 +0.05(+1.12%)
Nov 20, 2012 4.199 4.249 4.178 4.220 833,150 +0.02(+0.38%)
Nov 19, 2012 4.136 4.226 4.136 4.205 1,195,598 +0.06(+1.40%)
Nov 16, 2012 4.168 4.178 4.083 4.147 1,239,979 -0.04(-1.01%)
Nov 15, 2012 4.205 4.247 4.173 4.189 1,143,957 +0.06(+1.40%)
Nov 14, 2012 4.220 4.236 4.120 4.131 1,782,187 +0.02(+0.51%)
Nov 13, 2012 4.031 4.199 4.015 4.110 1,423,043 +0.07(+1.83%)
Nov 12, 2012 4.025 4.068 4.010 4.036 893,440 -0.03(-0.65%)
Nov 09, 2012 3.989 4.093 3.983 4.062 1,094,448 -0.02(-0.52%)
Nov 08, 2012 4.083 4.189 4.047 4.083 2,018,961 -0.04(-1.02%)
Nov 07, 2012 4.152 4.157 4.062 4.126 1,624,505 -0.15(-3.45%)
Nov 06, 2012 4.247 4.305 4.215 4.273 786,535 +0.01(+0.25%)
Nov 05, 2012 4.268 4.273 4.226 4.263 1,334,792 -0.10(-2.29%)
Nov 02, 2012 4.405 4.405 4.342 4.363 957,117 -0.02(-0.36%)
Nov 01, 2012 4.410 4.431 4.352 4.378 987,604 +0.01(+0.12%)
Oct 31, 2012 4.331 4.415 4.299 4.373 1,547,548 +0.13(+2.98%)
Oct 26, 2012 4.220 4.247 4.247 4.247 787,070 +0.00(+0.00%)
Oct 25, 2012 4.278 4.278 4.215 4.247 771,052 -0.02(-0.49%)
Oct 24, 2012 4.305 4.321 4.247 4.268 801,688 -0.04(-0.86%)
Oct 23, 2012 4.252 4.310 4.215 4.305 1,168,888 -0.06(-1.45%)
Oct 19, 2012 4.484 4.484 4.363 4.368 1,635,239 -0.17(-3.83%)
Oct 18, 2012 4.526 4.610 4.515 4.542 1,809,238 -0.03(-0.58%)
Oct 17, 2012 4.526 4.594 4.505 4.568 3,047,516 +0.23(+5.22%)
Oct 16, 2012 4.284 4.368 4.273 4.342 2,701,961 +0.27(+6.60%)
Oct 15, 2012 4.062 4.099 4.025 4.073 827,295 +0.04(+0.91%)
Oct 12, 2012 4.083 4.104 4.031 4.036 3,005,534 -0.04(-0.91%)
Oct 11, 2012 4.078 4.136 4.057 4.073 2,850,470 +0.07(+1.71%)
Oct 10, 2012 4.020 4.047 3.978 4.004 2,198,343 -0.05(-1.17%)
Oct 09, 2012 4.141 4.141 4.052 4.052 1,606,778 -0.16(-3.87%)
Oct 08, 2012 4.231 4.237 4.189 4.215 1,095,645 -0.03(-0.62%)
Oct 05, 2012 4.184 4.315 4.184 4.241 2,907,840 +0.12(+2.81%)
Oct 04, 2012 4.131 4.152 4.094 4.126 897,908 +0.01(+0.26%)
Oct 03, 2012 4.110 4.136 4.073 4.115 1,149,258 -0.04(-1.01%)
Oct 02, 2012 4.215 4.226 4.136 4.157 1,844,133 +0.08(+1.94%)
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.