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 (%)
Jan 31, 2013 5.334 5.377 5.265 5.275 3,012,417 -0.20(-3.61%)
Jan 30, 2013 5.441 5.500 5.436 5.473 1,309,284 -0.08(-1.44%)
Jan 29, 2013 5.505 5.574 5.494 5.553 1,322,411 -0.03(-0.57%)
Jan 28, 2013 5.617 5.617 5.553 5.585 926,128 -0.04(-0.76%)
Jan 25, 2013 5.617 5.644 5.585 5.628 1,869,020 +0.09(+1.64%)
Jan 24, 2013 5.489 5.564 5.478 5.537 1,497,272 +0.09(+1.57%)
Jan 23, 2013 5.446 5.468 5.409 5.452 936,258 -0.05(-0.97%)
Jan 22, 2013 5.489 5.526 5.460 5.505 1,059,469 -0.02(-0.39%)
Jan 18, 2013 5.526 5.558 5.478 5.526 1,278,557 -0.01(-0.19%)
Jan 17, 2013 5.558 5.574 5.494 5.537 2,847,381 +0.03(+0.58%)
Jan 16, 2013 5.478 5.537 5.473 5.505 903,289 -0.03(-0.58%)
Jan 15, 2013 5.425 5.542 5.414 5.537 1,290,706 +0.03(+0.48%)
Jan 14, 2013 5.500 5.526 5.430 5.510 1,050,517 +0.03(+0.58%)
Jan 11, 2013 5.494 5.510 5.473 5.478 957,741 +0.05(+0.98%)
Jan 10, 2013 5.377 5.446 5.377 5.425 4,095,996 +0.10(+1.91%)
Jan 09, 2013 5.185 5.329 5.185 5.324 4,439,624 +0.21(+4.07%)
Jan 08, 2013 5.147 5.158 5.105 5.115 709,394 +0.02(+0.42%)
Jan 07, 2013 5.078 5.113 5.062 5.094 740,428 +0.05(+1.09%)
Jan 04, 2013 4.992 5.060 4.979 5.039 733,284 +0.07(+1.38%)
Jan 03, 2013 4.986 4.997 4.955 4.971 739,891 -0.07(-1.36%)
Jan 02, 2013 5.034 5.055 4.997 5.039 1,681,396 +0.08(+1.59%)
Dec 31, 2012 4.807 4.986 4.802 4.960 3,486,512 +0.15(+3.18%)
Dec 28, 2012 4.802 4.828 4.772 4.807 1,397,246 -0.10(-2.04%)
Dec 27, 2012 4.907 4.918 4.855 4.907 895,980 +0.07(+1.52%)
Dec 26, 2012 4.844 4.881 4.807 4.834 871,629 -0.02(-0.43%)
Dec 24, 2012 4.892 4.981 4.834 4.855 487,347 -0.04(-0.86%)
Dec 21, 2012 4.786 4.897 4.781 4.897 1,852,839 -0.01(-0.21%)
Dec 20, 2012 4.839 4.907 4.828 4.907 2,535,234 +0.07(+1.41%)
Dec 19, 2012 4.897 4.913 4.823 4.839 3,415,015 +0.04(+0.88%)
Dec 18, 2012 4.744 4.807 4.739 4.797 1,335,683 +0.07(+1.45%)
Dec 17, 2012 4.686 4.734 4.686 4.728 786,242 +0.05(+1.13%)
Dec 14, 2012 4.644 4.713 4.639 4.676 2,655,754 +0.07(+1.49%)
Dec 13, 2012 4.602 4.639 4.586 4.607 680,309 +0.02(+0.46%)
Dec 12, 2012 4.544 4.657 4.544 4.586 1,734,526 +0.04(+0.93%)
Dec 11, 2012 4.497 4.544 4.489 4.544 1,030,210 +0.13(+2.98%)
Dec 10, 2012 4.381 4.434 4.365 4.413 995,001 -0.08(-1.87%)
Dec 07, 2012 4.486 4.497 4.434 4.497 2,302,086 -0.03(-0.70%)
Dec 06, 2012 4.518 4.539 4.478 4.528 682,117 +0.00(+0.00%)
Dec 05, 2012 4.497 4.539 4.476 4.528 1,568,374 +0.06(+1.30%)
Dec 04, 2012 4.476 4.497 4.460 4.470 1,712,295 +0.02(+0.47%)
Nov 30, 2012 4.434 4.476 4.423 4.449 2,073,231 +0.02(+0.36%)
Nov 29, 2012 4.428 4.455 4.399 4.434 1,018,139 +0.08(+1.94%)
Nov 28, 2012 4.249 4.391 4.228 4.349 3,062,804 +0.04(+0.85%)
Nov 27, 2012 4.355 4.368 4.305 4.312 2,269,390 -0.07(-1.68%)
Nov 26, 2012 4.349 4.386 4.349 4.386 2,397,172 -0.01(-0.12%)
Nov 23, 2012 4.355 4.391 4.349 4.391 673,186 +0.13(+2.96%)
Nov 21, 2012 4.265 4.284 4.249 4.265 619,683 +0.05(+1.12%)
Nov 20, 2012 4.197 4.247 4.176 4.218 833,684 +0.02(+0.38%)
Nov 19, 2012 4.133 4.223 4.133 4.202 1,196,364 +0.06(+1.40%)
Nov 16, 2012 4.165 4.176 4.081 4.144 1,240,774 -0.04(-1.01%)
Nov 15, 2012 4.202 4.244 4.170 4.186 1,144,690 +0.06(+1.40%)
Nov 14, 2012 4.218 4.233 4.118 4.128 1,783,329 +0.02(+0.51%)
Nov 13, 2012 4.028 4.197 4.012 4.107 1,423,956 +0.07(+1.83%)
Nov 12, 2012 4.023 4.065 4.007 4.033 894,012 -0.03(-0.65%)
Nov 09, 2012 3.986 4.091 3.981 4.060 1,095,149 -0.02(-0.52%)
Nov 08, 2012 4.081 4.186 4.044 4.081 2,020,255 -0.04(-1.02%)
Nov 07, 2012 4.149 4.154 4.060 4.123 1,625,546 -0.15(-3.45%)
Nov 06, 2012 4.244 4.302 4.212 4.270 787,039 +0.01(+0.25%)
Nov 05, 2012 4.265 4.270 4.223 4.260 1,335,647 -0.10(-2.29%)
Nov 02, 2012 4.402 4.402 4.339 4.360 957,731 -0.02(-0.36%)
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.