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

4.465 -0.055 (-1.22%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.180 9.250 8.950 8.990 923,224 -0.11(-1.21%)
Feb 28, 2012 9.000 9.125 8.950 9.100 656,828 +0.02(+0.22%)
Feb 27, 2012 8.930 9.090 8.880 9.080 589,840 -0.04(-0.44%)
Feb 24, 2012 9.060 9.170 9.020 9.120 701,449 +0.04(+0.44%)
Feb 23, 2012 8.990 9.090 8.910 9.080 577,456 -0.04(-0.44%)
Feb 22, 2012 9.240 9.240 9.080 9.120 557,880 -0.20(-2.15%)
Feb 21, 2012 9.310 9.400 9.270 9.320 1,015,501 +0.19(+2.08%)
Feb 17, 2012 9.140 9.170 9.020 9.130 1,189,242 +0.09(+1.00%)
Feb 16, 2012 8.790 9.070 8.761 9.040 2,105,721 -0.18(-1.95%)
Feb 15, 2012 9.350 9.350 9.180 9.220 833,170 -0.15(-1.60%)
Feb 14, 2012 9.400 9.420 9.235 9.370 519,814 -0.13(-1.37%)
Feb 13, 2012 9.490 9.512 9.410 9.500 1,204,227 +0.05(+0.53%)
Feb 10, 2012 9.420 9.480 9.350 9.450 488,256 -0.27(-2.78%)
Feb 09, 2012 9.700 9.750 9.633 9.720 1,492,967 +0.01(+0.10%)
Feb 08, 2012 9.670 9.730 9.560 9.710 2,782,882 +0.12(+1.25%)
Feb 07, 2012 9.390 9.660 9.340 9.590 4,132,848 +0.13(+1.37%)
Feb 06, 2012 9.370 9.500 9.340 9.460 470,243 +0.02(+0.21%)
Feb 03, 2012 9.180 9.500 9.160 9.440 6,343,755 +0.24(+2.61%)
Feb 02, 2012 9.140 9.250 9.120 9.200 704,109 +0.25(+2.79%)
Feb 01, 2012 9.030 9.120 8.940 8.950 599,651 +0.19(+2.17%)
Jan 31, 2012 8.870 8.890 8.690 8.760 456,976 -0.06(-0.68%)
Jan 30, 2012 8.770 8.870 8.730 8.820 608,602 -0.28(-3.08%)
Jan 27, 2012 8.980 9.130 8.960 9.100 442,200 +0.06(+0.66%)
Jan 26, 2012 9.150 9.170 9.000 9.040 601,747 +0.08(+0.89%)
Jan 25, 2012 8.780 9.010 8.740 8.960 344,644 +0.11(+1.24%)
Jan 24, 2012 8.730 8.880 8.675 8.850 302,341 -0.02(-0.23%)
Jan 23, 2012 8.960 9.020 8.790 8.870 920,420 +0.04(+0.45%)
Jan 20, 2012 8.670 8.850 8.670 8.830 634,167 +0.09(+1.03%)
Jan 19, 2012 8.670 8.750 8.520 8.740 1,019,644 +0.41(+4.92%)
Jan 18, 2012 8.270 8.340 8.190 8.330 604,915 +0.08(+0.97%)
Jan 17, 2012 8.190 8.320 8.150 8.250 569,950 +0.12(+1.48%)
Jan 13, 2012 8.150 8.170 7.970 8.130 1,134,652 -0.07(-0.85%)
Jan 12, 2012 8.260 8.280 8.070 8.200 2,205,991 +0.18(+2.24%)
Jan 11, 2012 7.990 8.030 7.900 8.020 382,300 +0.03(+0.38%)
Jan 10, 2012 7.930 8.010 7.880 7.990 804,804 +0.38(+4.99%)
Jan 09, 2012 7.830 7.860 7.500 7.610 1,158,300 -0.18(-2.31%)
Jan 06, 2012 7.960 8.000 7.700 7.790 1,013,665 -0.24(-2.99%)
Jan 05, 2012 8.020 8.090 7.880 8.030 1,803,964 -0.52(-6.08%)
Jan 04, 2012 8.550 8.630 8.460 8.550 1,399,161 -0.02(-0.23%)
Dec 30, 2011 8.461 8.660 8.440 8.570 1,028,271 +0.13(+1.54%)
Dec 29, 2011 8.150 8.470 8.145 8.440 599,050 +0.18(+2.18%)
Dec 28, 2011 8.520 8.530 8.210 8.260 495,585 -0.28(-3.28%)
Dec 27, 2011 8.540 8.620 8.540 8.540 599,811 -0.07(-0.81%)
Dec 23, 2011 8.590 8.610 8.530 8.610 341,224 +0.18(+2.14%)
Dec 21, 2011 8.410 8.443 8.270 8.430 1,360,690 -0.04(-0.47%)
Dec 20, 2011 8.310 8.470 8.290 8.470 2,012,723 +0.54(+6.81%)
Dec 19, 2011 8.090 8.150 7.930 7.930 1,050,677 +0.04(+0.51%)
Dec 16, 2011 7.960 8.010 7.860 7.890 852,076 -0.01(-0.13%)
Dec 15, 2011 8.080 8.080 7.880 7.900 2,181,928 +0.13(+1.67%)
Dec 14, 2011 7.850 7.920 7.750 7.770 1,538,451 -0.06(-0.77%)
Dec 13, 2011 8.070 8.150 7.750 7.830 1,666,209 -0.45(-5.43%)
Dec 12, 2011 8.320 8.340 8.191 8.280 613,935 -0.43(-4.94%)
Dec 09, 2011 8.510 8.820 8.510 8.710 1,831,382 +0.30(+3.57%)
Dec 08, 2011 8.610 8.640 8.320 8.410 1,321,389 -0.45(-5.08%)
Dec 07, 2011 8.640 8.910 8.570 8.860 1,007,737 -0.09(-1.01%)
Dec 06, 2011 8.880 9.050 8.850 8.950 1,010,021 +0.21(+2.40%)
Dec 05, 2011 8.940 8.950 8.710 8.740 1,354,194 +0.21(+2.46%)
Dec 02, 2011 8.780 8.810 8.510 8.530 1,419,510 +0.19(+2.28%)
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.