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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.775 3.857 3.759 3.852 6,329,364 +0.33(+9.27%)
Jun 28, 2012 3.454 3.530 3.427 3.525 4,160,474 +0.09(+2.54%)
Jun 27, 2012 3.389 3.465 3.378 3.438 4,281,374 +0.03(+0.96%)
Jun 26, 2012 3.443 3.448 3.350 3.405 2,447,305 -0.02(-0.48%)
Jun 25, 2012 3.508 3.511 3.410 3.421 3,417,950 -0.28(-7.51%)
Jun 22, 2012 3.743 3.764 3.639 3.699 3,532,300 +0.16(+4.46%)
Jun 21, 2012 3.743 3.754 3.536 3.541 4,118,297 -0.14(-3.85%)
Jun 20, 2012 3.617 3.726 3.606 3.683 3,012,246 +0.13(+3.52%)
Jun 19, 2012 3.487 3.596 3.487 3.557 5,223,515 +0.12(+3.49%)
Jun 18, 2012 3.476 3.487 3.416 3.438 3,027,484 -0.19(-5.11%)
Jun 15, 2012 3.563 3.623 3.530 3.623 3,581,865 +0.02(+0.61%)
Jun 14, 2012 3.563 3.628 3.552 3.601 2,952,840 +0.04(+1.23%)
Jun 13, 2012 3.514 3.596 3.497 3.557 2,031,127 +0.03(+0.93%)
Jun 12, 2012 3.514 3.525 3.438 3.525 2,496,200 +0.08(+2.37%)
Jun 11, 2012 3.650 3.650 3.438 3.443 3,984,336 -0.08(-2.17%)
Jun 08, 2012 3.432 3.544 3.416 3.519 2,610,100 +0.06(+1.73%)
Jun 07, 2012 3.552 3.568 3.448 3.459 2,507,432 +0.00(+0.00%)
Jun 06, 2012 3.350 3.465 3.326 3.459 3,596,480 +0.16(+4.79%)
Jun 05, 2012 3.312 3.361 3.274 3.301 2,889,283 +0.02(+0.50%)
Jun 04, 2012 3.312 3.334 3.263 3.285 4,863,324 +0.17(+5.60%)
Jun 01, 2012 3.138 3.165 3.083 3.111 3,601,886 -0.01(-0.17%)
May 31, 2012 3.078 3.138 3.034 3.116 3,933,886 +0.05(+1.60%)
May 30, 2012 3.138 3.143 3.063 3.067 5,777,334 -0.10(-3.10%)
May 29, 2012 3.182 3.192 3.135 3.165 5,354,684 -0.17(-5.07%)
May 25, 2012 3.329 3.367 3.320 3.334 1,634,103 -0.03(-0.97%)
May 24, 2012 3.383 3.402 3.323 3.367 2,058,773 +0.02(+0.65%)
May 23, 2012 3.350 3.361 3.263 3.345 2,929,514 -0.08(-2.23%)
May 22, 2012 3.438 3.492 3.389 3.421 2,375,419 +0.01(+0.16%)
May 21, 2012 3.350 3.421 3.323 3.416 5,718,888 +0.01(+0.16%)
May 18, 2012 3.416 3.432 3.372 3.410 4,723,554 +0.16(+4.86%)
May 17, 2012 3.312 3.323 3.247 3.252 3,470,651 -0.10(-2.93%)
May 16, 2012 3.454 3.492 3.350 3.350 3,316,768 -0.03(-0.81%)
May 15, 2012 3.443 3.470 3.372 3.378 3,167,575 -0.12(-3.43%)
May 14, 2012 3.514 3.530 3.492 3.497 4,083,108 -0.15(-4.04%)
May 11, 2012 3.574 3.726 3.563 3.645 7,084,690 -0.07(-1.76%)
May 10, 2012 3.770 3.792 3.699 3.710 4,257,449 +0.18(+5.09%)
May 09, 2012 3.465 3.568 3.454 3.530 4,637,743 -0.21(-5.54%)
May 08, 2012 3.748 3.775 3.688 3.737 3,398,416 -0.03(-0.72%)
May 07, 2012 3.650 3.773 3.645 3.764 4,011,777 +0.19(+5.34%)
May 04, 2012 3.579 3.615 3.547 3.574 5,507,105 +0.09(+2.66%)
May 03, 2012 3.492 3.519 3.459 3.481 3,953,575 -0.06(-1.69%)
May 02, 2012 3.492 3.557 3.476 3.541 4,021,577 -0.18(-4.83%)
May 01, 2012 3.710 3.732 3.683 3.721 1,781,826 +0.04(+1.19%)
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%)
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.