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

6.290 USD +0.020 (+0.32%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 6.850 6.860 6.720 6.750 1,027,940 -0.12(-1.75%)
Apr 27, 2012 6.910 6.930 6.800 6.870 1,355,193 +0.04(+0.59%)
Apr 26, 2012 6.760 6.840 6.720 6.830 1,915,292 -0.10(-1.44%)
Apr 25, 2012 7.070 7.090 6.840 6.930 2,462,274 +0.19(+2.82%)
Apr 24, 2012 6.630 6.810 6.610 6.740 2,066,998 +0.15(+2.28%)
Apr 23, 2012 6.520 6.610 6.470 6.590 1,976,310 -0.11(-1.64%)
Apr 20, 2012 6.660 6.760 6.630 6.700 5,062,674 +0.23(+3.55%)
Apr 19, 2012 6.590 6.650 6.430 6.470 2,566,863 -0.33(-4.85%)
Apr 18, 2012 6.780 6.920 6.760 6.800 2,243,798 -0.23(-3.27%)
Apr 17, 2012 6.860 7.070 6.840 7.030 2,915,921 +0.20(+2.93%)
Apr 16, 2012 6.910 6.930 6.740 6.830 1,427,079 -0.02(-0.29%)
Apr 13, 2012 7.010 7.010 6.790 6.850 2,361,016 -0.29(-4.06%)
Apr 12, 2012 7.030 7.190 6.980 7.140 1,653,557 +0.00(+0.00%)
Apr 11, 2012 7.210 7.260 7.080 7.140 3,164,072 +0.19(+2.73%)
Apr 10, 2012 7.200 7.200 6.945 6.950 3,334,115 -0.24(-3.34%)
Apr 09, 2012 7.180 7.260 7.110 7.190 1,730,482 -0.10(-1.37%)
Apr 05, 2012 7.240 7.380 7.220 7.290 1,505,131 -0.11(-1.49%)
Apr 04, 2012 7.420 7.450 7.310 7.400 1,966,872 -0.15(-1.99%)
Apr 03, 2012 7.810 7.830 7.488 7.550 2,807,346 -0.42(-5.27%)
Apr 02, 2012 7.770 8.030 7.740 7.970 1,513,887 -0.02(-0.25%)
Mar 30, 2012 7.950 8.020 7.790 7.990 2,517,056 +0.14(+1.78%)
Mar 29, 2012 7.760 7.850 7.720 7.850 1,778,772 -0.01(-0.13%)
Mar 28, 2012 8.030 8.040 7.780 7.860 3,509,247 -0.20(-2.48%)
Mar 27, 2012 8.220 8.220 8.030 8.060 1,501,004 -0.15(-1.83%)
Mar 26, 2012 8.200 8.250 8.150 8.210 2,810,122 -0.07(-0.85%)
Mar 23, 2012 8.180 8.300 8.080 8.280 3,506,747 -0.04(-0.48%)
Mar 22, 2012 8.310 8.350 8.250 8.320 1,450,692 -0.21(-2.46%)
Mar 21, 2012 8.700 8.720 8.452 8.530 882,561 -0.31(-3.51%)
Mar 20, 2012 8.800 8.900 8.730 8.840 1,059,284 -0.04(-0.45%)
Mar 19, 2012 8.830 9.000 8.810 8.880 1,504,331 +0.11(+1.25%)
Mar 16, 2012 8.650 8.790 8.620 8.770 912,412 +0.17(+1.98%)
Mar 15, 2012 8.430 8.610 8.380 8.600 2,567,849 +0.14(+1.65%)
Mar 14, 2012 8.540 8.560 8.410 8.460 1,201,447 -0.14(-1.63%)
Mar 13, 2012 8.340 8.620 8.300 8.600 1,262,229 +0.32(+3.86%)
Mar 12, 2012 8.370 8.370 8.220 8.280 2,147,231 -0.18(-2.13%)
Mar 09, 2012 8.520 8.550 8.430 8.460 977,518 -0.17(-1.97%)
Mar 08, 2012 8.520 8.710 8.450 8.630 1,391,246 +0.29(+3.48%)
Mar 07, 2012 8.240 8.340 8.160 8.340 3,268,142 +0.06(+0.72%)
Mar 06, 2012 8.410 8.450 8.240 8.280 6,275,594 -0.57(-6.44%)
Mar 05, 2012 8.880 8.880 8.780 8.850 2,851,215 -0.17(-1.88%)
Mar 02, 2012 9.020 9.040 8.930 9.020 3,795,335 -0.09(-0.99%)
Mar 01, 2012 9.090 9.160 9.040 9.110 712,645 +0.12(+1.33%)
Feb 29, 2012 9.180 9.250 8.950 8.990 923,224 -0.11(-1.21%)
Feb 28, 2012 9.000 9.125 8.950 9.100 656,828 +0.02(+0.22%)
Feb 27, 2012 8.930 9.090 8.880 9.080 589,840 -0.04(-0.44%)
Feb 24, 2012 9.060 9.170 9.020 9.120 701,449 +0.04(+0.44%)
Feb 23, 2012 8.990 9.090 8.910 9.080 577,456 -0.04(-0.44%)
Feb 22, 2012 9.240 9.240 9.080 9.120 557,880 -0.20(-2.15%)
Feb 21, 2012 9.310 9.400 9.270 9.320 1,015,501 +0.19(+2.08%)
Feb 17, 2012 9.140 9.170 9.020 9.130 1,189,242 +0.09(+1.00%)
Feb 16, 2012 8.790 9.070 8.761 9.040 2,105,721 -0.18(-1.95%)
Feb 15, 2012 9.350 9.350 9.180 9.220 833,170 -0.15(-1.60%)
Feb 14, 2012 9.400 9.420 9.235 9.370 519,814 -0.13(-1.37%)
Feb 13, 2012 9.490 9.512 9.410 9.500 1,204,227 +0.05(+0.53%)
Feb 10, 2012 9.420 9.480 9.350 9.450 488,256 -0.27(-2.78%)
Feb 09, 2012 9.700 9.750 9.633 9.720 1,492,967 +0.01(+0.10%)
Feb 08, 2012 9.670 9.730 9.560 9.710 2,782,882 +0.12(+1.25%)
Feb 07, 2012 9.390 9.660 9.340 9.590 4,132,848 +0.13(+1.37%)
Feb 06, 2012 9.370 9.500 9.340 9.460 470,243 +0.02(+0.21%)
Feb 03, 2012 9.180 9.500 9.160 9.440 6,343,755 +0.24(+2.61%)
Feb 02, 2012 9.140 9.250 9.120 9.200 704,109 +0.25(+2.79%)
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.