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

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 4.744 4.781 4.625 4.646 1,786,375 -0.06(-1.21%)
Feb 28, 2012 4.651 4.716 4.625 4.703 1,270,917 +0.01(+0.22%)
Feb 27, 2012 4.615 4.698 4.589 4.693 1,141,300 -0.02(-0.44%)
Feb 24, 2012 4.682 4.739 4.662 4.713 1,357,256 +0.02(+0.44%)
Feb 23, 2012 4.646 4.698 4.605 4.693 1,117,338 -0.02(-0.44%)
Feb 22, 2012 4.775 4.775 4.693 4.713 1,079,459 -0.10(-2.15%)
Feb 21, 2012 4.812 4.858 4.791 4.817 1,964,925 +0.10(+2.08%)
Feb 17, 2012 4.724 4.739 4.662 4.719 2,301,102 +0.05(+1.00%)
Feb 16, 2012 4.543 4.688 4.528 4.672 4,074,426 -0.09(-1.95%)
Feb 15, 2012 4.832 4.832 4.744 4.765 1,612,127 -0.08(-1.60%)
Feb 14, 2012 4.858 4.868 4.773 4.843 1,005,804 -0.07(-1.37%)
Feb 13, 2012 4.905 4.916 4.863 4.910 2,330,097 +0.03(+0.53%)
Feb 10, 2012 4.868 4.899 4.832 4.884 944,742 -0.14(-2.78%)
Feb 09, 2012 5.013 5.039 4.978 5.023 2,888,789 +0.01(+0.10%)
Feb 08, 2012 4.998 5.029 4.941 5.018 5,384,687 +0.06(+1.25%)
Feb 07, 2012 4.853 4.992 4.827 4.956 7,996,779 +0.07(+1.37%)
Feb 06, 2012 4.843 4.910 4.827 4.889 909,888 +0.01(+0.21%)
Feb 03, 2012 4.744 4.910 4.734 4.879 12,274,734 +0.12(+2.61%)
Feb 02, 2012 4.724 4.781 4.713 4.755 1,362,403 +0.13(+2.79%)
Feb 01, 2012 4.667 4.713 4.620 4.625 1,160,283 +0.10(+2.17%)
Jan 31, 2012 4.584 4.594 4.491 4.527 884,217 -0.03(-0.68%)
Jan 30, 2012 4.532 4.584 4.512 4.558 1,177,603 -0.14(-3.08%)
Jan 27, 2012 4.641 4.719 4.631 4.703 855,626 +0.03(+0.66%)
Jan 26, 2012 4.729 4.739 4.651 4.672 1,164,339 +0.04(+0.89%)
Jan 25, 2012 4.538 4.656 4.517 4.631 666,862 +0.06(+1.24%)
Jan 24, 2012 4.512 4.589 4.483 4.574 585,009 -0.01(-0.23%)
Jan 23, 2012 4.631 4.662 4.543 4.584 1,780,950 +0.02(+0.45%)
Jan 20, 2012 4.481 4.574 4.481 4.563 1,227,070 +0.05(+1.03%)
Jan 19, 2012 4.481 4.522 4.403 4.517 1,972,941 +0.21(+4.92%)
Jan 18, 2012 4.274 4.310 4.233 4.305 1,170,469 +0.04(+0.97%)
Jan 17, 2012 4.233 4.300 4.212 4.264 1,102,814 +0.06(+1.48%)
Jan 13, 2012 4.212 4.222 4.119 4.202 2,195,474 -0.04(-0.85%)
Jan 12, 2012 4.269 4.279 4.171 4.238 4,268,442 +0.09(+2.24%)
Jan 11, 2012 4.129 4.150 4.083 4.145 739,724 +0.02(+0.38%)
Jan 10, 2012 4.098 4.140 4.072 4.129 1,557,240 +0.20(+4.99%)
Jan 09, 2012 4.047 4.062 3.876 3.933 2,241,231 -0.09(-2.31%)
Jan 06, 2012 4.114 4.135 3.979 4.026 1,961,372 -0.12(-2.99%)
Jan 05, 2012 4.145 4.181 4.072 4.150 3,490,547 -0.20(-4.66%)
Jan 04, 2012 4.353 4.394 4.307 4.353 2,748,317 -0.01(-0.23%)
Dec 30, 2011 4.307 4.409 4.297 4.363 2,019,792 +0.07(+1.54%)
Dec 29, 2011 4.149 4.312 4.147 4.297 1,176,690 +0.09(+2.18%)
Dec 28, 2011 4.338 4.343 4.180 4.205 973,458 -0.14(-3.28%)
Dec 27, 2011 4.348 4.388 4.348 4.348 1,178,185 -0.04(-0.81%)
Dec 23, 2011 4.373 4.383 4.343 4.383 670,253 +0.09(+2.14%)
Dec 21, 2011 4.282 4.298 4.210 4.292 2,672,750 -0.02(-0.47%)
Dec 20, 2011 4.231 4.312 4.220 4.312 3,953,513 +0.27(+6.81%)
Dec 19, 2011 4.119 4.149 4.037 4.037 2,063,804 +0.02(+0.51%)
Dec 16, 2011 4.052 4.078 4.002 4.017 1,673,699 -0.01(-0.13%)
Dec 15, 2011 4.114 4.114 4.012 4.022 4,285,876 +0.07(+1.67%)
Dec 14, 2011 3.996 4.032 3.946 3.956 3,021,919 -0.03(-0.77%)
Dec 13, 2011 4.108 4.149 3.946 3.986 3,272,869 -0.23(-5.43%)
Dec 12, 2011 4.236 4.246 4.170 4.215 1,205,928 -0.22(-4.94%)
Dec 09, 2011 4.332 4.490 4.332 4.434 3,597,312 +0.15(+3.57%)
Dec 08, 2011 4.383 4.399 4.236 4.282 2,595,553 -0.23(-5.08%)
Dec 07, 2011 4.399 4.536 4.363 4.511 1,979,458 -0.05(-1.01%)
Dec 06, 2011 4.521 4.607 4.506 4.556 1,983,945 +0.11(+2.40%)
Dec 05, 2011 4.551 4.556 4.434 4.450 2,659,990 +0.11(+2.46%)
Dec 02, 2011 4.470 4.485 4.332 4.343 2,788,288 +0.10(+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.