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

11.88 +0.03 (+0.24%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.185 4.241 4.129 4.139 2,288,374 -0.20(-4.58%)
Sep 29, 2011 4.251 4.353 4.231 4.338 3,950,066 +0.24(+5.97%)
Sep 28, 2011 4.241 4.302 4.073 4.093 2,786,499 -0.18(-4.17%)
Sep 27, 2011 4.210 4.343 4.159 4.271 4,720,379 +0.07(+1.70%)
Sep 26, 2011 3.996 4.200 3.895 4.200 3,135,010 +0.24(+6.18%)
Sep 23, 2011 3.742 3.956 3.721 3.956 2,832,672 +0.09(+2.24%)
Sep 22, 2011 3.737 3.869 3.645 3.869 2,959,858 +0.02(+0.40%)
Sep 21, 2011 4.037 4.052 3.833 3.854 3,557,787 -0.22(-5.49%)
Sep 20, 2011 4.063 4.103 3.986 4.078 1,493,810 +0.02(+0.38%)
Sep 19, 2011 4.032 4.088 3.981 4.063 2,470,062 -0.12(-2.92%)
Sep 16, 2011 4.205 4.210 4.047 4.185 3,129,763 +0.04(+0.98%)
Sep 15, 2011 4.119 4.170 4.042 4.144 6,049,113 +0.24(+6.13%)
Sep 14, 2011 3.869 3.953 3.747 3.905 11,013,204 +0.09(+2.40%)
Sep 13, 2011 3.711 3.849 3.671 3.813 9,843,942 -0.04(-0.93%)
Sep 12, 2011 3.640 3.849 3.574 3.849 5,227,657 -0.03(-0.79%)
Sep 09, 2011 3.864 4.088 3.772 3.879 5,407,165 -0.23(-5.58%)
Sep 08, 2011 4.078 4.154 4.042 4.108 1,607,360 -0.10(-2.30%)
Sep 07, 2011 4.002 4.236 3.976 4.205 5,736,917 +0.04(+0.85%)
Sep 06, 2011 3.976 4.170 3.925 4.170 2,844,662 -0.13(-2.96%)
Sep 02, 2011 4.378 4.414 4.282 4.297 2,385,377 -0.23(-5.06%)
Sep 01, 2011 4.531 4.658 4.521 4.526 2,010,081 -0.10(-2.20%)
Aug 31, 2011 4.556 4.638 4.516 4.628 2,277,902 +0.14(+3.18%)
Aug 30, 2011 4.480 4.521 4.419 4.485 1,513,773 -0.04(-0.90%)
Aug 29, 2011 4.450 4.536 4.439 4.526 2,092,366 +0.19(+4.47%)
Aug 26, 2011 4.282 4.378 4.215 4.332 3,464,247 -0.02(-0.47%)
Aug 25, 2011 4.495 4.516 4.317 4.353 2,317,618 -0.12(-2.62%)
Aug 24, 2011 4.399 4.475 4.378 4.470 1,769,214 -0.01(-0.11%)
Aug 23, 2011 4.378 4.475 4.307 4.475 2,084,373 +0.14(+3.17%)
Aug 22, 2011 4.460 4.460 4.327 4.338 2,699,537 -0.07(-1.62%)
Aug 19, 2011 4.353 4.429 4.332 4.409 2,646,983 -0.07(-1.48%)
Aug 18, 2011 4.465 4.511 4.317 4.475 5,259,417 -0.27(-5.79%)
Aug 17, 2011 4.724 4.842 4.714 4.750 2,345,447 +0.09(+1.97%)
Aug 16, 2011 4.674 4.842 4.638 4.658 4,341,677 -0.14(-2.97%)
Aug 15, 2011 4.704 4.821 4.699 4.801 2,921,345 +0.13(+2.84%)
Aug 12, 2011 4.551 4.773 4.483 4.668 6,526,915 +0.17(+3.73%)
Aug 11, 2011 4.093 4.531 4.083 4.500 9,292,350 +0.30(+7.15%)
Aug 10, 2011 4.414 4.414 4.159 4.200 12,446,774 -0.49(-10.42%)
Aug 09, 2011 4.704 4.694 4.312 4.689 13,995,663 +0.30(+6.72%)
Aug 08, 2011 4.704 4.780 4.368 4.394 18,440,018 -0.45(-9.25%)
Aug 05, 2011 4.765 4.964 4.562 4.842 22,222,328 +0.31(+6.73%)
Aug 04, 2011 4.801 4.816 4.531 4.536 8,185,479 -0.43(-8.62%)
Aug 03, 2011 4.999 5.004 4.826 4.964 7,576,092 +0.12(+2.52%)
Aug 02, 2011 5.025 5.071 4.836 4.842 6,635,083 -0.23(-4.61%)
Aug 01, 2011 5.279 5.300 5.015 5.076 7,609,341 -0.23(-4.32%)
Jul 29, 2011 5.249 5.381 5.223 5.305 4,982,132 +0.01(+0.10%)
Jul 28, 2011 5.290 5.366 5.259 5.300 5,283,542 +0.14(+2.66%)
Jul 27, 2011 5.335 5.346 5.125 5.162 9,891,766 -0.30(-5.41%)
Jul 26, 2011 5.427 5.519 5.407 5.458 3,598,722 +0.03(+0.56%)
Jul 25, 2011 5.488 5.503 5.412 5.427 8,164,987 -0.24(-4.31%)
Jul 22, 2011 5.656 5.682 5.651 5.671 5,641,548 -0.03(-0.45%)
Jul 21, 2011 5.661 5.763 5.646 5.697 12,634,077 +0.28(+5.17%)
Jul 20, 2011 5.325 5.437 5.274 5.417 9,337,685 +0.27(+5.24%)
Jul 19, 2011 5.111 5.157 5.076 5.147 4,376,252 +0.08(+1.61%)
Jul 18, 2011 5.096 5.157 4.999 5.066 4,797,888 -0.13(-2.45%)
Jul 15, 2011 5.198 5.239 5.126 5.193 5,830,960 -0.03(-0.58%)
Jul 14, 2011 5.284 5.351 5.198 5.223 5,841,070 -0.01(-0.19%)
Jul 13, 2011 5.167 5.279 5.101 5.234 9,995,070 +0.11(+2.09%)
Jul 12, 2011 5.127 5.208 5.116 5.127 5,196,024 +0.00(+0.00%)
Jul 11, 2011 5.167 5.183 5.066 5.127 12,107,704 -0.34(-6.24%)
Jul 08, 2011 5.498 5.503 5.399 5.468 6,213,873 -0.24(-4.28%)
Jul 07, 2011 5.809 5.809 5.682 5.712 3,528,889 +0.03(+0.45%)
Jul 06, 2011 5.656 5.717 5.610 5.687 5,835,054 -0.23(-3.96%)
Jul 05, 2011 5.977 5.987 5.860 5.921 5,116,861 -0.18(-2.99%)
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.