Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.96 +0.13 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.961 3.995 3.881 3.981 5,052,448 +0.07(+1.78%)
Mar 29, 2012 3.866 3.911 3.846 3.911 3,570,502 -0.00(-0.13%)
Mar 28, 2012 4.000 4.005 3.876 3.916 7,044,059 -0.10(-2.48%)
Mar 27, 2012 4.095 4.095 4.000 4.015 3,012,942 -0.07(-1.83%)
Mar 26, 2012 4.085 4.110 4.060 4.090 5,640,715 -0.03(-0.85%)
Mar 23, 2012 4.075 4.135 4.025 4.125 7,039,040 -0.02(-0.48%)
Mar 22, 2012 4.140 4.160 4.110 4.145 2,911,952 -0.10(-2.46%)
Mar 21, 2012 4.334 4.344 4.211 4.250 1,771,551 -0.15(-3.51%)
Mar 20, 2012 4.384 4.434 4.349 4.404 2,126,284 -0.02(-0.45%)
Mar 19, 2012 4.399 4.484 4.389 4.424 3,019,621 +0.05(+1.25%)
Mar 16, 2012 4.309 4.379 4.294 4.369 1,831,470 +0.08(+1.98%)
Mar 15, 2012 4.200 4.289 4.175 4.284 5,154,404 +0.07(+1.65%)
Mar 14, 2012 4.255 4.264 4.190 4.215 2,411,646 -0.07(-1.63%)
Mar 13, 2012 4.155 4.294 4.135 4.284 2,533,653 +0.16(+3.86%)
Mar 12, 2012 4.170 4.170 4.095 4.125 4,310,104 -0.09(-2.13%)
Mar 09, 2012 4.245 4.259 4.200 4.215 1,962,157 -0.08(-1.97%)
Mar 08, 2012 4.245 4.339 4.210 4.299 2,792,627 +0.14(+3.48%)
Mar 07, 2012 4.105 4.155 4.065 4.155 6,560,092 +0.03(+0.72%)
Mar 06, 2012 4.190 4.210 4.105 4.125 12,596,906 -0.28(-6.44%)
Mar 05, 2012 4.424 4.424 4.374 4.409 5,723,201 -0.08(-1.88%)
Mar 02, 2012 4.494 4.504 4.449 4.494 7,618,319 -0.04(-0.99%)
Mar 01, 2012 4.529 4.563 4.504 4.538 1,430,481 +0.06(+1.33%)
Feb 29, 2012 4.573 4.608 4.459 4.479 1,853,173 -0.05(-1.21%)
Feb 28, 2012 4.484 4.546 4.459 4.533 1,318,441 +0.01(+0.22%)
Feb 27, 2012 4.449 4.529 4.424 4.524 1,183,977 -0.02(-0.44%)
Feb 24, 2012 4.514 4.568 4.494 4.543 1,408,008 +0.02(+0.44%)
Feb 23, 2012 4.479 4.529 4.439 4.524 1,159,118 -0.02(-0.44%)
Feb 22, 2012 4.603 4.603 4.524 4.543 1,119,824 -0.10(-2.15%)
Feb 21, 2012 4.638 4.683 4.618 4.643 2,038,399 +0.09(+2.08%)
Feb 17, 2012 4.553 4.568 4.494 4.548 2,387,147 +0.04(+1.00%)
Feb 16, 2012 4.379 4.519 4.365 4.504 4,226,782 -0.09(-1.95%)
Feb 15, 2012 4.658 4.658 4.573 4.593 1,672,409 -0.07(-1.60%)
Feb 14, 2012 4.683 4.693 4.601 4.668 1,043,414 -0.06(-1.37%)
Feb 13, 2012 4.728 4.739 4.688 4.733 2,417,226 +0.02(+0.53%)
Feb 10, 2012 4.693 4.723 4.658 4.708 980,068 -0.13(-2.78%)
Feb 09, 2012 4.832 4.857 4.799 4.842 2,996,810 +0.00(+0.10%)
Feb 08, 2012 4.817 4.847 4.763 4.837 5,586,037 +0.06(+1.25%)
Feb 07, 2012 4.678 4.812 4.653 4.778 8,295,803 +0.06(+1.37%)
Feb 06, 2012 4.668 4.733 4.653 4.713 943,911 +0.01(+0.21%)
Feb 03, 2012 4.573 4.733 4.563 4.703 12,733,724 +0.12(+2.61%)
Feb 02, 2012 4.553 4.608 4.543 4.583 1,413,347 +0.12(+2.79%)
Feb 01, 2012 4.499 4.543 4.454 4.459 1,203,670 +0.09(+2.17%)
Jan 31, 2012 4.419 4.429 4.329 4.364 917,281 -0.03(-0.68%)
Jan 30, 2012 4.369 4.419 4.349 4.394 1,221,637 -0.14(-3.08%)
Jan 27, 2012 4.474 4.548 4.464 4.533 887,621 +0.03(+0.66%)
Jan 26, 2012 4.558 4.568 4.484 4.504 1,207,877 +0.04(+0.89%)
Jan 25, 2012 4.374 4.489 4.354 4.464 691,798 +0.05(+1.24%)
Jan 24, 2012 4.349 4.424 4.322 4.409 606,884 -0.01(-0.23%)
Jan 23, 2012 4.464 4.494 4.379 4.419 1,847,545 +0.02(+0.45%)
Jan 20, 2012 4.319 4.409 4.319 4.399 1,272,953 +0.04(+1.03%)
Jan 19, 2012 4.319 4.359 4.245 4.354 2,046,716 +0.20(+4.92%)
Jan 18, 2012 4.120 4.155 4.080 4.150 1,214,236 +0.04(+0.97%)
Jan 17, 2012 4.080 4.145 4.060 4.110 1,144,052 +0.06(+1.48%)
Jan 13, 2012 4.060 4.070 3.970 4.050 2,277,570 -0.03(-0.85%)
Jan 12, 2012 4.115 4.125 4.020 4.085 4,428,052 +0.09(+2.24%)
Jan 11, 2012 3.981 4.000 3.936 3.995 767,385 +0.01(+0.38%)
Jan 10, 2012 3.951 3.990 3.926 3.981 1,615,471 +0.19(+4.99%)
Jan 09, 2012 3.901 3.916 3.736 3.791 2,325,038 -0.09(-2.31%)
Jan 06, 2012 3.966 3.985 3.836 3.881 2,034,714 -0.12(-2.99%)
Jan 05, 2012 3.995 4.030 3.926 4.000 3,621,069 -0.20(-4.66%)
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.