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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.407 4.412 4.345 4.367 3,393,875 -0.11(-2.52%)
Sep 27, 2012 4.440 4.536 4.390 4.480 1,708,633 +0.07(+1.53%)
Sep 26, 2012 4.440 4.457 4.367 4.412 2,631,695 -0.13(-2.96%)
Sep 25, 2012 4.658 4.686 4.547 4.547 1,610,387 -0.08(-1.68%)
Sep 24, 2012 4.586 4.652 4.564 4.625 1,156,292 +0.01(+0.12%)
Sep 21, 2012 4.636 4.680 4.613 4.619 2,884,401 +0.12(+2.59%)
Sep 20, 2012 4.491 4.530 4.475 4.503 6,307,903 -0.17(-3.68%)
Sep 19, 2012 4.641 4.697 4.601 4.674 1,697,770 +0.01(+0.24%)
Sep 18, 2012 4.680 4.692 4.636 4.663 1,763,397 -0.14(-3.00%)
Sep 17, 2012 4.824 4.874 4.780 4.808 2,300,374 +0.02(+0.35%)
Sep 14, 2012 4.841 4.907 4.785 4.791 2,531,494 +0.03(+0.70%)
Sep 13, 2012 4.619 4.791 4.580 4.758 5,550,769 +0.04(+0.82%)
Sep 12, 2012 4.730 4.752 4.683 4.719 1,920,665 +0.06(+1.19%)
Sep 11, 2012 4.547 4.680 4.547 4.663 3,777,225 +0.12(+2.56%)
Sep 10, 2012 4.514 4.619 4.503 4.547 3,445,887 -0.04(-0.85%)
Sep 07, 2012 4.536 4.591 4.514 4.586 2,664,603 +0.13(+2.86%)
Sep 06, 2012 4.275 4.475 4.275 4.458 4,490,857 +0.25(+5.93%)
Sep 05, 2012 4.225 4.247 4.192 4.209 4,443,950 -0.04(-1.04%)
Sep 04, 2012 4.209 4.264 4.181 4.253 3,727,743 +0.08(+1.86%)
Aug 31, 2012 4.148 4.214 4.087 4.175 4,328,179 +0.20(+5.02%)
Aug 30, 2012 4.020 4.026 3.951 3.976 2,359,469 -0.08(-1.92%)
Aug 29, 2012 4.042 4.070 4.026 4.053 4,063,346 +0.04(+0.97%)
Aug 27, 2012 3.998 4.064 3.981 4.015 1,975,061 +0.05(+1.26%)
Aug 24, 2012 3.893 3.987 3.854 3.965 1,585,296 +0.02(+0.56%)
Aug 23, 2012 3.942 3.987 3.876 3.942 1,317,273 -0.11(-2.60%)
Aug 22, 2012 4.020 4.059 3.981 4.048 870,820 -0.03(-0.68%)
Aug 21, 2012 4.031 4.114 4.031 4.076 978,403 +0.05(+1.24%)
Aug 20, 2012 4.020 4.042 3.976 4.026 1,119,801 -0.08(-2.02%)
Aug 17, 2012 4.098 4.120 4.070 4.109 3,075,252 +0.04(+1.09%)
Aug 16, 2012 3.987 4.092 3.981 4.064 2,094,055 +0.16(+3.97%)
Aug 15, 2012 3.881 3.915 3.881 3.909 680,679 +0.03(+0.71%)
Aug 14, 2012 3.909 3.915 3.870 3.881 5,267,974 +0.00(+0.00%)
Aug 13, 2012 3.893 3.926 3.826 3.881 1,010,465 +0.04(+1.01%)
Aug 10, 2012 3.832 3.861 3.787 3.843 1,621,480 -0.01(-0.29%)
Aug 09, 2012 3.854 3.898 3.826 3.854 1,270,328 -0.07(-1.84%)
Aug 08, 2012 3.870 3.931 3.848 3.926 1,641,134 +0.01(+0.28%)
Aug 07, 2012 3.909 3.965 3.898 3.915 2,405,215 +0.11(+2.77%)
Aug 06, 2012 3.815 3.906 3.809 3.809 2,901,525 +0.08(+2.23%)
Aug 03, 2012 3.538 3.726 3.532 3.726 6,869,522 +0.38(+11.26%)
Aug 02, 2012 3.338 3.460 3.312 3.349 20,381,260 -0.38(-10.25%)
Aug 01, 2012 3.577 3.743 3.554 3.732 9,043,567 +0.16(+4.34%)
Jul 31, 2012 3.577 3.621 3.549 3.577 3,017,249 -0.06(-1.68%)
Jul 30, 2012 3.588 3.682 3.571 3.638 5,425,106 +0.03(+0.77%)
Jul 27, 2012 3.416 3.632 3.405 3.610 10,483,857 +0.27(+8.14%)
Jul 26, 2012 3.244 3.360 3.233 3.338 4,936,486 +0.33(+11.07%)
Jul 25, 2012 2.994 3.022 2.955 3.005 4,012,964 +0.04(+1.50%)
Jul 24, 2012 3.039 3.044 2.939 2.961 4,174,708 -0.18(-5.82%)
Jul 23, 2012 3.033 3.166 3.011 3.144 3,855,671 +0.03(+0.89%)
Jul 20, 2012 3.227 3.299 3.105 3.116 9,493,419 -0.29(-8.47%)
Jul 19, 2012 3.382 3.416 3.360 3.405 1,638,811 +0.03(+0.99%)
Jul 18, 2012 3.344 3.391 3.338 3.371 1,989,126 -0.03(-0.82%)
Jul 17, 2012 3.405 3.416 3.316 3.399 2,506,457 +0.06(+1.66%)
Jul 16, 2012 3.344 3.371 3.305 3.344 3,495,761 -0.11(-3.05%)
Jul 13, 2012 3.382 3.455 3.371 3.449 3,865,622 +0.01(+0.32%)
Jul 12, 2012 3.399 3.438 3.360 3.438 3,388,686 -0.06(-1.74%)
Jul 11, 2012 3.466 3.516 3.460 3.499 3,541,986 +0.08(+2.44%)
Jul 10, 2012 3.493 3.510 3.394 3.416 5,025,454 -0.02(-0.65%)
Jul 09, 2012 3.410 3.438 3.382 3.438 2,505,225 -0.03(-0.96%)
Jul 06, 2012 3.438 3.488 3.427 3.471 3,261,752 -0.19(-5.15%)
Jul 05, 2012 3.687 3.704 3.615 3.660 4,093,344 -0.22(-5.78%)
Jul 03, 2012 3.852 3.939 3.835 3.884 4,779,042 +0.02(+0.42%)
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.