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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.662 3.742 3.646 3.736 6,524,607 +0.32(+9.27%)
Jun 28, 2012 3.351 3.425 3.324 3.419 4,288,813 +0.08(+2.54%)
Jun 27, 2012 3.287 3.361 3.277 3.335 4,413,443 +0.03(+0.96%)
Jun 26, 2012 3.340 3.345 3.250 3.303 2,522,798 -0.02(-0.48%)
Jun 25, 2012 3.403 3.406 3.308 3.319 3,523,385 -0.27(-7.51%)
Jun 22, 2012 3.631 3.652 3.530 3.588 3,641,261 +0.15(+4.46%)
Jun 21, 2012 3.631 3.641 3.430 3.435 4,245,335 -0.14(-3.85%)
Jun 20, 2012 3.509 3.615 3.499 3.572 3,105,166 +0.12(+3.52%)
Jun 19, 2012 3.382 3.488 3.382 3.451 5,384,646 +0.12(+3.49%)
Jun 18, 2012 3.372 3.382 3.314 3.335 3,120,873 -0.18(-5.11%)
Jun 15, 2012 3.456 3.514 3.425 3.514 3,692,355 +0.02(+0.61%)
Jun 14, 2012 3.456 3.520 3.446 3.493 3,043,927 +0.04(+1.23%)
Jun 13, 2012 3.409 3.488 3.393 3.451 2,093,781 +0.03(+0.93%)
Jun 12, 2012 3.409 3.419 3.335 3.419 2,573,201 +0.08(+2.37%)
Jun 11, 2012 3.541 3.541 3.335 3.340 4,107,242 -0.07(-2.17%)
Jun 08, 2012 3.329 3.438 3.314 3.414 2,690,614 +0.06(+1.73%)
Jun 07, 2012 3.446 3.462 3.345 3.356 2,584,780 +0.00(+0.00%)
Jun 06, 2012 3.250 3.361 3.226 3.356 3,707,421 +0.15(+4.79%)
Jun 05, 2012 3.213 3.261 3.176 3.203 2,978,409 +0.02(+0.50%)
Jun 04, 2012 3.213 3.234 3.166 3.187 5,013,345 +0.17(+5.60%)
Jun 01, 2012 3.044 3.070 2.991 3.018 3,712,994 -0.01(-0.17%)
May 31, 2012 2.986 3.044 2.944 3.023 4,055,236 +0.05(+1.60%)
May 30, 2012 3.044 3.049 2.972 2.975 5,955,549 -0.10(-3.10%)
May 29, 2012 3.086 3.097 3.041 3.070 5,519,861 -0.16(-5.07%)
May 25, 2012 3.229 3.266 3.221 3.234 1,684,511 -0.03(-0.97%)
May 24, 2012 3.282 3.300 3.224 3.266 2,122,280 +0.02(+0.65%)
May 23, 2012 3.250 3.261 3.166 3.245 3,019,881 -0.07(-2.23%)
May 22, 2012 3.335 3.388 3.287 3.319 2,448,694 +0.01(+0.16%)
May 21, 2012 3.250 3.319 3.224 3.314 5,895,300 +0.01(+0.16%)
May 18, 2012 3.314 3.329 3.271 3.308 4,869,263 +0.15(+4.86%)
May 17, 2012 3.213 3.224 3.150 3.155 3,577,711 -0.10(-2.93%)
May 16, 2012 3.351 3.388 3.250 3.250 3,419,081 -0.03(-0.81%)
May 15, 2012 3.340 3.366 3.271 3.277 3,265,286 -0.12(-3.43%)
May 14, 2012 3.409 3.425 3.388 3.393 4,209,061 -0.14(-4.04%)
May 11, 2012 3.467 3.615 3.456 3.536 7,303,234 -0.06(-1.76%)
May 10, 2012 3.657 3.678 3.588 3.599 4,388,780 +0.17(+5.09%)
May 09, 2012 3.361 3.462 3.351 3.425 4,780,805 -0.20(-5.54%)
May 08, 2012 3.636 3.662 3.578 3.625 3,503,248 -0.03(-0.72%)
May 07, 2012 3.541 3.660 3.536 3.652 4,135,529 +0.18(+5.34%)
May 04, 2012 3.472 3.506 3.440 3.467 5,676,984 +0.09(+2.66%)
May 03, 2012 3.388 3.414 3.356 3.377 4,075,532 -0.06(-1.69%)
May 02, 2012 3.388 3.451 3.372 3.435 4,145,632 -0.17(-4.83%)
May 01, 2012 3.599 3.620 3.572 3.610 1,836,790 +0.04(+1.19%)
Apr 30, 2012 3.620 3.625 3.551 3.567 1,945,099 -0.06(-1.75%)
Apr 27, 2012 3.652 3.662 3.594 3.631 2,564,338 +0.02(+0.59%)
Apr 26, 2012 3.572 3.615 3.551 3.610 3,624,174 -0.05(-1.44%)
Apr 25, 2012 3.736 3.747 3.615 3.662 4,659,191 +0.10(+2.82%)
Apr 24, 2012 3.504 3.599 3.493 3.562 3,911,237 +0.08(+2.28%)
Apr 23, 2012 3.446 3.493 3.419 3.483 3,739,635 -0.06(-1.64%)
Apr 20, 2012 3.520 3.572 3.504 3.541 9,579,748 +0.12(+3.55%)
Apr 19, 2012 3.483 3.514 3.398 3.419 4,857,097 -0.17(-4.85%)
Apr 18, 2012 3.583 3.657 3.572 3.594 4,245,784 -0.12(-3.27%)
Apr 17, 2012 3.625 3.736 3.615 3.715 5,517,596 +0.11(+2.93%)
Apr 16, 2012 3.652 3.662 3.562 3.610 2,700,363 -0.01(-0.29%)
Apr 13, 2012 3.705 3.705 3.588 3.620 4,467,587 -0.15(-4.06%)
Apr 12, 2012 3.715 3.800 3.689 3.773 3,128,911 +0.00(+0.00%)
Apr 11, 2012 3.810 3.837 3.742 3.773 5,987,155 +0.18(+5.05%)
Apr 10, 2012 3.721 3.721 3.589 3.592 6,451,285 -0.12(-3.34%)
Apr 09, 2012 3.711 3.752 3.675 3.716 3,348,364 -0.05(-1.37%)
Apr 05, 2012 3.742 3.814 3.731 3.768 2,912,326 -0.06(-1.49%)
Apr 04, 2012 3.835 3.850 3.778 3.824 3,805,763 -0.08(-1.99%)
Apr 03, 2012 4.036 4.047 3.870 3.902 5,432,023 -0.22(-5.27%)
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.