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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 4.109 4.145 4.026 4.129 4,870,332 +0.07(+1.78%)
Mar 29, 2012 4.010 4.057 3.990 4.057 3,441,802 -0.01(-0.13%)
Mar 28, 2012 4.150 4.155 4.021 4.062 6,790,154 -0.10(-2.48%)
Mar 27, 2012 4.248 4.248 4.150 4.166 2,904,340 -0.08(-1.83%)
Mar 26, 2012 4.238 4.264 4.212 4.243 5,437,394 -0.04(-0.85%)
Mar 23, 2012 4.228 4.290 4.176 4.279 6,785,316 -0.02(-0.48%)
Mar 22, 2012 4.295 4.315 4.264 4.300 2,806,990 -0.11(-2.46%)
Mar 21, 2012 4.496 4.507 4.368 4.408 1,707,695 -0.16(-3.51%)
Mar 20, 2012 4.548 4.600 4.512 4.569 2,049,642 -0.02(-0.45%)
Mar 19, 2012 4.563 4.651 4.553 4.589 2,910,778 +0.06(+1.25%)
Mar 16, 2012 4.470 4.543 4.455 4.532 1,765,455 +0.09(+1.98%)
Mar 15, 2012 4.357 4.450 4.331 4.445 4,968,613 +0.07(+1.65%)
Mar 14, 2012 4.414 4.424 4.346 4.372 2,324,718 -0.07(-1.63%)
Mar 13, 2012 4.310 4.455 4.290 4.445 2,442,327 +0.17(+3.86%)
Mar 12, 2012 4.326 4.326 4.248 4.279 4,154,745 -0.09(-2.13%)
Mar 09, 2012 4.403 4.419 4.357 4.372 1,891,430 -0.09(-1.97%)
Mar 08, 2012 4.403 4.501 4.367 4.460 2,691,966 +0.15(+3.48%)
Mar 07, 2012 4.259 4.310 4.217 4.310 6,323,632 +0.03(+0.72%)
Mar 06, 2012 4.346 4.367 4.259 4.279 12,142,847 -0.29(-6.44%)
Mar 05, 2012 4.589 4.589 4.538 4.574 5,516,907 -0.09(-1.88%)
Mar 02, 2012 4.662 4.672 4.615 4.662 7,343,715 -0.05(-0.99%)
Mar 01, 2012 4.698 4.734 4.672 4.708 1,378,919 +0.06(+1.33%)
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%)
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.