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

11.86 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 5.592 5.627 5.564 5.627 2,307,823 +0.05(+0.93%)
Apr 29, 2013 5.523 5.609 5.500 5.575 3,288,169 +0.14(+2.64%)
Apr 26, 2013 5.357 5.431 5.394 5.431 1,602,101 -0.01(-0.11%)
Apr 25, 2013 5.403 5.472 5.386 5.437 1,531,385 -0.02(-0.42%)
Apr 24, 2013 5.431 5.495 5.420 5.460 1,014,261 +0.02(+0.32%)
Apr 23, 2013 5.380 5.466 5.363 5.443 4,014,290 +0.23(+4.41%)
Apr 22, 2013 5.179 5.245 5.144 5.213 1,565,419 +0.09(+1.68%)
Apr 19, 2013 5.116 5.167 5.098 5.127 1,127,694 +0.07(+1.48%)
Apr 18, 2013 5.076 5.093 4.989 5.053 1,949,516 -0.02(-0.45%)
Apr 17, 2013 5.116 5.139 5.005 5.076 1,729,737 -0.10(-1.89%)
Apr 16, 2013 5.167 5.196 5.116 5.173 1,708,760 +0.13(+2.50%)
Apr 15, 2013 5.110 5.144 5.024 5.047 3,476,716 -0.16(-3.09%)
Apr 12, 2013 5.156 5.213 5.116 5.208 4,790,747 -0.05(-0.98%)
Apr 11, 2013 5.242 5.288 5.205 5.259 2,660,154 +0.02(+0.44%)
Apr 10, 2013 5.213 5.305 5.213 5.236 2,982,925 +0.19(+3.75%)
Apr 09, 2013 4.978 5.081 4.955 5.047 2,242,463 +0.18(+3.66%)
Apr 08, 2013 4.846 4.909 4.788 4.869 5,918,887 -0.03(-0.70%)
Apr 05, 2013 4.829 4.915 4.794 4.903 1,615,163 -0.01(-0.23%)
Apr 04, 2013 4.898 4.938 4.817 4.915 2,052,368 +0.02(+0.35%)
Apr 03, 2013 4.969 4.978 4.846 4.898 2,521,593 -0.00(-0.09%)
Apr 02, 2013 4.836 4.930 4.830 4.902 3,425,974 +0.11(+2.19%)
Apr 01, 2013 4.852 4.869 4.769 4.797 3,165,825 -0.06(-1.25%)
Mar 28, 2013 4.863 4.891 4.786 4.858 3,818,477 +0.03(+0.69%)
Mar 27, 2013 4.736 4.847 4.714 4.825 4,309,879 -0.05(-1.02%)
Mar 26, 2013 4.902 4.947 4.825 4.875 4,752,107 -0.14(-2.76%)
Mar 25, 2013 5.251 5.257 4.930 5.013 5,523,065 -0.26(-4.94%)
Mar 22, 2013 5.290 5.318 5.235 5.273 2,133,906 +0.03(+0.53%)
Mar 21, 2013 5.235 5.334 5.185 5.246 1,929,439 -0.05(-0.94%)
Mar 20, 2013 5.334 5.351 5.257 5.295 3,179,778 +0.13(+2.47%)
Mar 19, 2013 5.323 5.335 5.090 5.168 5,953,432 -0.20(-3.81%)
Mar 18, 2013 5.340 5.473 5.334 5.373 5,032,386 -0.23(-4.06%)
Mar 15, 2013 5.617 5.650 5.578 5.600 2,197,227 +0.00(+0.00%)
Mar 14, 2013 5.572 5.611 5.534 5.600 1,959,935 +0.11(+2.02%)
Mar 13, 2013 5.451 5.495 5.406 5.489 1,718,915 +0.02(+0.41%)
Mar 12, 2013 5.556 5.572 5.456 5.467 768,117 -0.08(-1.50%)
Mar 11, 2013 5.506 5.561 5.489 5.550 1,229,606 +0.02(+0.40%)
Mar 08, 2013 5.500 5.561 5.478 5.528 2,822,835 +0.12(+2.15%)
Mar 07, 2013 5.390 5.434 5.373 5.412 1,248,652 +0.06(+1.14%)
Mar 06, 2013 5.428 5.428 5.312 5.351 1,547,858 -0.01(-0.10%)
Mar 05, 2013 5.351 5.390 5.337 5.356 1,592,288 -0.01(-0.21%)
Mar 04, 2013 5.246 5.367 5.235 5.367 2,125,405 +0.10(+1.89%)
Mar 01, 2013 5.218 5.290 5.163 5.268 2,701,385 -0.11(-2.06%)
Feb 28, 2013 5.395 5.428 5.345 5.379 1,465,541 -0.03(-0.51%)
Feb 27, 2013 5.262 5.428 5.251 5.406 2,666,347 +0.13(+2.52%)
Feb 26, 2013 5.307 5.367 5.190 5.273 8,738,692 +0.11(+2.04%)
Feb 25, 2013 5.733 5.755 5.168 5.168 7,908,935 -0.43(-7.71%)
Feb 22, 2013 5.512 5.603 5.462 5.600 5,094,081 +0.14(+2.64%)
Feb 21, 2013 5.456 5.489 5.384 5.456 5,248,547 -0.09(-1.60%)
Feb 20, 2013 5.661 5.677 5.534 5.545 1,650,932 -0.13(-2.25%)
Feb 19, 2013 5.622 5.689 5.611 5.672 1,517,936 +0.13(+2.40%)
Feb 15, 2013 5.639 5.650 5.528 5.539 4,589,335 -0.08(-1.38%)
Feb 14, 2013 5.517 5.633 5.500 5.617 1,990,237 -0.08(-1.46%)
Feb 13, 2013 5.761 5.788 5.694 5.700 2,888,733 +0.01(+0.19%)
Feb 12, 2013 5.595 5.744 5.567 5.689 4,945,758 +0.25(+4.69%)
Feb 11, 2013 5.478 5.484 5.423 5.434 2,257,086 -0.06(-1.01%)
Feb 08, 2013 5.417 5.506 5.412 5.489 2,448,276 +0.22(+4.10%)
Feb 07, 2013 5.395 5.406 5.223 5.273 1,545,182 -0.11(-1.96%)
Feb 06, 2013 5.295 5.379 5.284 5.379 2,438,643 +0.16(+3.08%)
Feb 04, 2013 5.367 5.384 5.207 5.218 5,005,507 -0.33(-5.89%)
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.