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

11.89 +0.04 (+0.34%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 5.650 5.656 5.556 5.586 1,379,788 -0.08(-1.44%)
Aug 29, 2013 5.650 5.711 5.632 5.667 1,695,810 +0.02(+0.31%)
Aug 28, 2013 5.551 5.679 5.545 5.650 6,941,263 +0.03(+0.52%)
Aug 27, 2013 5.673 5.708 5.609 5.621 1,984,055 -0.22(-3.79%)
Aug 26, 2013 5.883 5.893 5.836 5.842 1,144,092 -0.12(-2.05%)
Aug 23, 2013 5.895 5.965 5.871 5.965 1,525,034 +0.12(+1.99%)
Aug 22, 2013 5.813 5.854 5.795 5.848 1,530,335 +0.16(+2.77%)
Aug 21, 2013 5.708 5.761 5.667 5.691 1,979,316 -0.10(-1.71%)
Aug 20, 2013 5.737 5.801 5.726 5.790 3,670,957 +0.01(+0.20%)
Aug 19, 2013 5.871 5.871 5.761 5.778 1,880,355 -0.19(-3.13%)
Aug 16, 2013 5.930 5.976 5.918 5.965 2,012,404 +0.12(+2.10%)
Aug 15, 2013 5.801 5.860 5.714 5.842 2,740,275 -0.04(-0.69%)
Aug 14, 2013 5.830 5.906 5.814 5.883 3,348,455 +0.05(+0.90%)
Aug 13, 2013 5.790 5.845 5.758 5.830 1,370,285 +0.06(+1.01%)
Aug 12, 2013 5.755 5.795 5.755 5.772 1,600,708 -0.06(-1.10%)
Aug 09, 2013 5.778 5.842 5.761 5.836 6,659,526 +0.13(+2.35%)
Aug 08, 2013 5.661 5.731 5.644 5.702 1,869,131 +0.12(+2.19%)
Aug 07, 2013 5.516 5.589 5.504 5.580 1,708,526 +0.05(+0.84%)
Aug 06, 2013 5.580 5.586 5.492 5.533 3,384,164 -0.03(-0.63%)
Aug 05, 2013 5.562 5.574 5.539 5.568 3,400,132 -0.05(-0.83%)
Aug 02, 2013 5.545 5.621 5.539 5.615 4,098,063 +0.05(+0.94%)
Aug 01, 2013 5.539 5.574 5.516 5.562 1,891,602 +0.05(+0.95%)
Jul 31, 2013 5.481 5.545 5.469 5.510 1,538,496 +0.05(+0.85%)
Jul 30, 2013 5.475 5.486 5.434 5.463 1,492,599 -0.02(-0.32%)
Jul 29, 2013 5.457 5.481 5.440 5.481 1,750,144 -0.02(-0.32%)
Jul 26, 2013 5.469 5.516 5.446 5.498 4,571,351 +0.08(+1.51%)
Jul 25, 2013 5.306 5.428 5.300 5.417 4,659,606 +0.16(+2.99%)
Jul 24, 2013 5.259 5.288 5.230 5.259 3,323,685 +0.10(+2.04%)
Jul 23, 2013 5.148 5.177 5.119 5.154 9,418,733 +0.12(+2.43%)
Jul 22, 2013 4.956 5.049 4.939 5.032 18,939,746 +0.08(+1.53%)
Jul 19, 2013 4.938 4.979 4.921 4.956 1,235,381 -0.01(-0.23%)
Jul 18, 2013 4.886 4.985 4.886 4.968 1,872,110 +0.13(+2.65%)
Jul 17, 2013 4.845 4.863 4.804 4.839 1,571,004 +0.05(+0.97%)
Jul 16, 2013 4.798 4.819 4.740 4.793 2,691,544 -0.08(-1.67%)
Jul 15, 2013 4.851 4.886 4.828 4.874 1,378,183 +0.03(+0.60%)
Jul 12, 2013 4.787 4.845 4.758 4.845 2,922,913 -0.09(-1.77%)
Jul 11, 2013 4.898 4.944 4.857 4.933 1,509,088 +0.08(+1.68%)
Jul 10, 2013 4.804 4.898 4.787 4.851 3,347,596 +0.01(+0.24%)
Jul 09, 2013 4.903 4.921 4.798 4.839 3,202,141 -0.08(-1.66%)
Jul 08, 2013 4.892 4.933 4.886 4.921 3,894,949 +0.08(+1.56%)
Jul 05, 2013 4.845 4.857 4.787 4.845 2,432,902 +0.03(+0.58%)
Jul 03, 2013 4.737 4.834 4.708 4.817 1,093,259 +0.00(+0.00%)
Jul 02, 2013 4.857 4.880 4.788 4.817 1,760,659 -0.07(-1.41%)
Jul 01, 2013 4.875 4.949 4.869 4.886 2,317,457 +0.06(+1.19%)
Jun 28, 2013 4.811 4.852 4.794 4.829 1,345,922 -0.08(-1.64%)
Jun 27, 2013 4.875 4.921 4.852 4.909 4,200,927 -0.04(-0.81%)
Jun 26, 2013 4.955 4.984 4.915 4.949 1,652,882 +0.13(+2.62%)
Jun 25, 2013 4.817 4.846 4.740 4.823 4,468,358 +0.09(+1.82%)
Jun 24, 2013 4.691 4.800 4.668 4.737 3,028,749 -0.05(-1.08%)
Jun 21, 2013 4.857 4.869 4.737 4.788 4,151,856 -0.09(-1.77%)
Jun 20, 2013 4.932 4.938 4.846 4.875 3,155,198 -0.20(-3.85%)
Jun 19, 2013 5.185 5.202 5.064 5.070 1,829,989 -0.18(-3.39%)
Jun 18, 2013 5.259 5.276 5.233 5.248 993,476 +0.04(+0.77%)
Jun 17, 2013 5.225 5.259 5.162 5.208 2,059,641 +0.09(+1.80%)
Jun 14, 2013 5.179 5.210 5.110 5.116 2,183,068 -0.09(-1.66%)
Jun 13, 2013 5.127 5.208 5.104 5.202 2,284,612 +0.07(+1.34%)
Jun 12, 2013 5.265 5.271 5.116 5.133 1,475,109 -0.01(-0.11%)
Jun 11, 2013 5.121 5.193 5.098 5.139 2,267,918 -0.16(-2.93%)
Jun 10, 2013 5.299 5.299 5.213 5.294 3,296,616 -0.04(-0.75%)
Jun 07, 2013 5.294 5.360 5.242 5.334 1,100,872 -0.01(-0.21%)
Jun 06, 2013 5.317 5.363 5.265 5.345 1,930,693 -0.01(-0.21%)
Jun 05, 2013 5.431 5.431 5.345 5.357 1,104,688 -0.08(-1.48%)
Jun 04, 2013 5.449 5.489 5.403 5.437 2,291,102 +0.00(+0.00%)
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.