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

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

10.62 +0.15 (+1.43%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 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 (%)
Dec 31, 2012 5.145 5.336 5.139 5.308 3,257,897 +0.16(+3.18%)
Dec 28, 2012 5.139 5.167 5.107 5.145 1,305,627 -0.11(-2.04%)
Dec 27, 2012 5.252 5.263 5.195 5.252 837,229 +0.08(+1.53%)
Dec 26, 2012 5.184 5.224 5.145 5.173 814,475 -0.02(-0.43%)
Dec 24, 2012 5.235 5.331 5.173 5.195 455,391 -0.05(-0.86%)
Dec 21, 2012 5.122 5.241 5.117 5.241 1,731,346 -0.01(-0.21%)
Dec 20, 2012 5.179 5.252 5.167 5.252 2,368,996 +0.07(+1.41%)
Dec 19, 2012 5.241 5.257 5.162 5.179 3,191,088 +0.05(+0.88%)
Dec 18, 2012 5.077 5.145 5.072 5.134 1,248,101 +0.07(+1.45%)
Dec 17, 2012 5.015 5.066 5.015 5.060 734,687 +0.06(+1.13%)
Dec 14, 2012 4.970 5.043 4.964 5.004 2,481,613 +0.07(+1.49%)
Dec 13, 2012 4.925 4.964 4.908 4.931 635,700 +0.02(+0.46%)
Dec 12, 2012 4.863 4.984 4.863 4.908 1,620,791 +0.05(+0.93%)
Dec 11, 2012 4.812 4.863 4.804 4.863 962,657 +0.14(+2.98%)
Dec 10, 2012 4.688 4.745 4.671 4.722 929,758 -0.09(-1.87%)
Dec 07, 2012 4.801 4.812 4.745 4.812 2,151,135 -0.03(-0.70%)
Dec 06, 2012 4.835 4.857 4.793 4.846 637,390 +0.00(+0.00%)
Dec 05, 2012 4.812 4.857 4.790 4.846 1,465,534 +0.06(+1.30%)
Dec 04, 2012 4.790 4.812 4.773 4.784 1,600,018 +0.02(+0.47%)
Nov 30, 2012 4.745 4.790 4.733 4.762 1,937,287 +0.02(+0.36%)
Nov 29, 2012 4.739 4.767 4.708 4.745 951,378 +0.09(+1.94%)
Nov 28, 2012 4.547 4.700 4.525 4.655 2,861,971 +0.04(+0.85%)
Nov 27, 2012 4.660 4.674 4.607 4.615 2,120,583 -0.08(-1.68%)
Nov 26, 2012 4.655 4.694 4.655 4.694 2,239,986 -0.01(-0.12%)
Nov 23, 2012 4.660 4.700 4.654 4.700 629,044 +0.14(+2.96%)
Nov 21, 2012 4.564 4.584 4.547 4.564 579,049 +0.05(+1.12%)
Nov 20, 2012 4.491 4.545 4.469 4.514 779,018 +0.02(+0.38%)
Nov 19, 2012 4.423 4.519 4.423 4.497 1,117,917 +0.06(+1.40%)
Nov 16, 2012 4.457 4.469 4.367 4.435 1,159,414 -0.05(-1.01%)
Nov 15, 2012 4.497 4.542 4.463 4.480 1,069,631 +0.06(+1.40%)
Nov 14, 2012 4.514 4.531 4.407 4.418 1,666,393 +0.02(+0.51%)
Nov 13, 2012 4.311 4.491 4.294 4.395 1,330,585 +0.08(+1.83%)
Nov 12, 2012 4.305 4.350 4.288 4.316 835,391 -0.03(-0.65%)
Nov 09, 2012 4.266 4.378 4.260 4.345 1,023,339 -0.02(-0.52%)
Nov 08, 2012 4.367 4.480 4.328 4.367 1,887,784 -0.05(-1.02%)
Nov 07, 2012 4.440 4.446 4.345 4.412 1,518,957 -0.16(-3.45%)
Nov 06, 2012 4.542 4.604 4.508 4.570 735,432 +0.01(+0.25%)
Nov 05, 2012 4.564 4.570 4.519 4.559 1,248,067 -0.11(-2.29%)
Nov 02, 2012 4.711 4.711 4.643 4.666 894,931 -0.02(-0.36%)
Nov 01, 2012 4.717 4.739 4.655 4.683 923,437 +0.01(+0.12%)
Oct 31, 2012 4.632 4.722 4.598 4.677 1,447,000 +0.14(+2.98%)
Oct 26, 2012 4.514 4.542 4.542 4.542 735,932 +0.00(+0.00%)
Oct 25, 2012 4.576 4.576 4.508 4.542 720,955 -0.02(-0.49%)
Oct 24, 2012 4.604 4.621 4.542 4.564 749,601 -0.04(-0.86%)
Oct 23, 2012 4.547 4.609 4.508 4.604 1,092,942 -0.07(-1.45%)
Oct 19, 2012 4.795 4.795 4.666 4.671 1,528,994 -0.19(-3.83%)
Oct 18, 2012 4.840 4.931 4.829 4.857 1,691,687 -0.03(-0.58%)
Oct 17, 2012 4.840 4.914 4.818 4.886 2,849,512 +0.24(+5.22%)
Oct 16, 2012 4.581 4.671 4.570 4.643 2,526,408 +0.29(+6.60%)
Oct 15, 2012 4.345 4.383 4.305 4.356 773,544 +0.04(+0.91%)
Oct 12, 2012 4.367 4.390 4.311 4.316 2,810,257 -0.04(-0.91%)
Oct 11, 2012 4.362 4.423 4.339 4.356 2,665,268 +0.07(+1.71%)
Oct 10, 2012 4.300 4.328 4.254 4.283 2,055,512 -0.05(-1.17%)
Oct 09, 2012 4.429 4.429 4.333 4.333 1,502,382 -0.17(-3.88%)
Oct 08, 2012 4.525 4.531 4.480 4.508 1,024,458 -0.03(-0.62%)
Oct 05, 2012 4.474 4.615 4.474 4.536 2,718,911 +0.12(+2.81%)
Oct 04, 2012 4.418 4.440 4.378 4.412 839,568 +0.01(+0.26%)
Oct 03, 2012 4.395 4.423 4.356 4.401 1,074,588 -0.05(-1.01%)
Oct 02, 2012 4.508 4.519 4.423 4.446 1,724,315 +0.08(+1.94%)
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.