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 (%)
Nov 30, 2011 4.241 4.297 4.200 4.292 4,704,556 +0.30(+7.39%)
Nov 29, 2011 4.022 4.047 3.966 3.996 1,646,746 +0.00(+0.00%)
Nov 28, 2011 4.017 4.032 3.951 3.996 2,412,122 +0.23(+6.22%)
Nov 25, 2011 3.716 3.783 3.701 3.762 2,059,883 +0.04(+0.96%)
Nov 23, 2011 3.828 3.844 3.701 3.727 2,866,458 -0.18(-4.69%)
Nov 22, 2011 3.889 3.915 3.833 3.910 2,506,640 -0.10(-2.54%)
Nov 21, 2011 3.976 4.012 3.935 4.012 1,535,066 -0.09(-2.11%)
Nov 18, 2011 4.093 4.119 4.029 4.098 1,386,687 +0.09(+2.16%)
Nov 17, 2011 4.042 4.083 3.961 4.012 8,044,205 -0.01(-0.25%)
Nov 16, 2011 4.047 4.119 4.012 4.022 2,304,779 -0.03(-0.63%)
Nov 15, 2011 4.017 4.088 3.986 4.047 2,111,076 -0.09(-2.09%)
Nov 14, 2011 4.175 4.185 4.103 4.134 1,430,638 -0.17(-4.02%)
Nov 11, 2011 4.266 4.353 4.256 4.307 1,429,605 +0.18(+4.44%)
Nov 10, 2011 4.149 4.164 4.063 4.124 1,361,753 +0.12(+2.92%)
Nov 09, 2011 4.103 4.159 3.996 4.007 3,973,429 -0.36(-8.27%)
Nov 08, 2011 4.343 4.394 4.276 4.368 1,277,025 +0.03(+0.70%)
Nov 07, 2011 4.348 4.353 4.226 4.338 1,381,981 -0.03(-0.70%)
Nov 04, 2011 4.348 4.368 4.236 4.368 3,643,254 -0.09(-1.94%)
Nov 03, 2011 4.429 4.491 4.292 4.455 2,062,366 +0.10(+2.22%)
Nov 02, 2011 4.394 4.394 4.266 4.358 2,327,392 -0.05(-1.04%)
Nov 01, 2011 4.261 4.465 4.205 4.404 6,398,191 -0.20(-4.31%)
Oct 31, 2011 4.852 4.862 4.600 4.602 4,837,227 -0.39(-7.76%)
Oct 28, 2011 4.959 5.015 4.913 4.989 9,385,815 -0.07(-1.41%)
Oct 27, 2011 4.913 5.060 4.877 5.060 6,032,468 +0.58(+12.83%)
Oct 26, 2011 4.485 4.500 4.343 4.485 2,007,632 +0.09(+2.09%)
Oct 25, 2011 4.470 4.496 4.368 4.394 4,144,229 -0.16(-3.47%)
Oct 24, 2011 4.434 4.556 4.429 4.551 2,114,480 +0.06(+1.36%)
Oct 21, 2011 4.434 4.490 4.409 4.490 2,400,366 +0.14(+3.28%)
Oct 20, 2011 4.460 4.470 4.226 4.348 9,551,799 -0.10(-2.29%)
Oct 19, 2011 4.531 4.551 4.424 4.450 2,112,431 -0.16(-3.53%)
Oct 18, 2011 4.383 4.612 4.317 4.612 2,031,185 +0.16(+3.66%)
Oct 17, 2011 4.587 4.592 4.399 4.450 2,508,063 -0.16(-3.43%)
Oct 14, 2011 4.607 4.637 4.531 4.607 1,182,351 +0.02(+0.33%)
Oct 13, 2011 4.521 4.616 4.460 4.592 3,159,274 -0.13(-2.80%)
Oct 12, 2011 4.730 4.750 4.668 4.724 3,165,864 +0.19(+4.27%)
Oct 11, 2011 4.439 4.531 4.419 4.531 1,665,927 -0.04(-0.89%)
Oct 10, 2011 4.444 4.582 4.429 4.572 2,542,763 +0.19(+4.30%)
Oct 07, 2011 4.480 4.490 4.327 4.383 2,478,331 -0.01(-0.23%)
Oct 06, 2011 4.353 4.394 4.312 4.394 1,923,655 +0.14(+3.23%)
Oct 05, 2011 4.103 4.256 4.068 4.256 2,951,824 +0.06(+1.46%)
Oct 04, 2011 3.915 4.195 3.884 4.195 57,770,524 +0.31(+7.99%)
Oct 03, 2011 4.042 4.068 3.879 3.884 7,036,256 -0.25(-6.15%)
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%)
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.