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

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.732 3.737 3.661 3.677 1,886,894 -0.07(-1.75%)
Apr 27, 2012 3.764 3.775 3.704 3.743 2,487,602 +0.02(+0.59%)
Apr 26, 2012 3.683 3.726 3.661 3.721 3,515,724 -0.05(-1.44%)
Apr 25, 2012 3.852 3.862 3.726 3.775 4,519,768 +0.10(+2.82%)
Apr 24, 2012 3.612 3.710 3.601 3.672 3,794,197 +0.08(+2.28%)
Apr 23, 2012 3.552 3.601 3.525 3.590 3,627,729 -0.06(-1.64%)
Apr 20, 2012 3.628 3.683 3.612 3.650 9,293,082 +0.13(+3.55%)
Apr 19, 2012 3.590 3.623 3.503 3.525 4,711,753 -0.18(-4.85%)
Apr 18, 2012 3.694 3.770 3.683 3.704 4,118,732 -0.13(-3.27%)
Apr 17, 2012 3.737 3.852 3.726 3.830 5,352,486 +0.11(+2.93%)
Apr 16, 2012 3.764 3.775 3.672 3.721 2,619,557 -0.01(-0.29%)
Apr 13, 2012 3.819 3.819 3.699 3.732 4,333,898 -0.16(-4.06%)
Apr 12, 2012 3.830 3.917 3.803 3.890 3,035,281 +0.00(+0.00%)
Apr 11, 2012 3.928 3.955 3.857 3.890 5,807,994 +0.19(+5.15%)
Apr 10, 2012 3.832 3.832 3.696 3.699 6,264,340 -0.13(-3.34%)
Apr 09, 2012 3.821 3.864 3.784 3.827 3,251,335 -0.05(-1.37%)
Apr 05, 2012 3.853 3.928 3.843 3.880 2,827,932 -0.06(-1.49%)
Apr 04, 2012 3.949 3.965 3.891 3.939 3,695,480 -0.08(-1.99%)
Apr 03, 2012 4.157 4.167 3.985 4.018 5,274,614 -0.22(-5.27%)
Apr 02, 2012 4.135 4.274 4.120 4.242 2,844,384 -0.01(-0.25%)
Mar 30, 2012 4.231 4.269 4.146 4.253 4,729,199 +0.07(+1.78%)
Mar 29, 2012 4.130 4.178 4.109 4.178 3,342,066 -0.01(-0.13%)
Mar 28, 2012 4.274 4.279 4.141 4.183 6,593,389 -0.11(-2.48%)
Mar 27, 2012 4.375 4.375 4.274 4.290 2,820,178 -0.08(-1.83%)
Mar 26, 2012 4.364 4.391 4.338 4.370 5,279,830 -0.04(-0.85%)
Mar 23, 2012 4.354 4.418 4.300 4.407 6,588,691 -0.02(-0.48%)
Mar 22, 2012 4.423 4.444 4.391 4.428 2,725,649 -0.11(-2.46%)
Mar 21, 2012 4.630 4.641 4.498 4.540 1,658,209 -0.17(-3.51%)
Mar 20, 2012 4.684 4.737 4.646 4.705 1,990,247 -0.02(-0.45%)
Mar 19, 2012 4.700 4.790 4.689 4.726 2,826,429 +0.06(+1.25%)
Mar 16, 2012 4.604 4.678 4.588 4.668 1,714,295 +0.09(+1.98%)
Mar 15, 2012 4.487 4.583 4.460 4.577 4,824,632 +0.07(+1.65%)
Mar 14, 2012 4.545 4.556 4.476 4.503 2,257,352 -0.07(-1.63%)
Mar 13, 2012 4.439 4.588 4.418 4.577 2,371,553 +0.17(+3.86%)
Mar 12, 2012 4.455 4.455 4.375 4.407 4,034,349 -0.10(-2.13%)
Mar 09, 2012 4.535 4.551 4.487 4.503 1,836,620 -0.09(-1.97%)
Mar 08, 2012 4.535 4.636 4.497 4.593 2,613,958 +0.15(+3.48%)
Mar 07, 2012 4.386 4.439 4.343 4.439 6,140,386 +0.03(+0.72%)
Mar 06, 2012 4.476 4.497 4.386 4.407 11,790,971 -0.30(-6.44%)
Mar 05, 2012 4.726 4.726 4.673 4.710 5,357,038 -0.09(-1.88%)
Mar 02, 2012 4.801 4.811 4.753 4.801 7,130,908 -0.05(-0.99%)
Mar 01, 2012 4.838 4.875 4.811 4.849 1,338,961 +0.06(+1.33%)
Feb 29, 2012 4.886 4.923 4.764 4.785 1,734,610 -0.06(-1.21%)
Feb 28, 2012 4.790 4.857 4.764 4.843 1,234,088 +0.01(+0.22%)
Feb 27, 2012 4.753 4.838 4.726 4.833 1,108,227 -0.02(-0.44%)
Feb 24, 2012 4.822 4.881 4.801 4.854 1,317,925 +0.02(+0.44%)
Feb 23, 2012 4.785 4.838 4.742 4.833 1,084,959 -0.02(-0.44%)
Feb 22, 2012 4.918 4.918 4.833 4.854 1,048,179 -0.11(-2.15%)
Feb 21, 2012 4.955 5.003 4.934 4.960 1,907,985 +0.10(+2.08%)
Feb 17, 2012 4.865 4.881 4.801 4.859 2,234,421 +0.05(+1.00%)
Feb 16, 2012 4.678 4.827 4.663 4.811 3,956,358 -0.10(-1.95%)
Feb 15, 2012 4.976 4.976 4.886 4.907 1,565,411 -0.08(-1.60%)
Feb 14, 2012 5.003 5.014 4.915 4.987 976,658 -0.07(-1.37%)
Feb 13, 2012 5.051 5.063 5.008 5.056 2,262,575 +0.03(+0.53%)
Feb 10, 2012 5.014 5.046 4.976 5.030 917,365 -0.14(-2.78%)
Feb 09, 2012 5.163 5.189 5.127 5.173 2,805,078 +0.01(+0.10%)
Feb 08, 2012 5.147 5.179 5.088 5.168 5,228,649 +0.06(+1.25%)
Feb 07, 2012 4.998 5.141 4.971 5.104 7,765,048 +0.07(+1.37%)
Feb 06, 2012 4.987 5.056 4.971 5.035 883,521 +0.01(+0.21%)
Feb 03, 2012 4.886 5.056 4.875 5.024 11,919,037 +0.13(+2.61%)
Feb 02, 2012 4.865 4.923 4.854 4.897 1,322,923 +0.13(+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.