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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.534 5.578 5.462 5.473 2,903,834 -0.20(-3.61%)
Jan 30, 2013 5.644 5.705 5.639 5.678 1,262,091 -0.08(-1.44%)
Jan 29, 2013 5.711 5.783 5.700 5.761 1,274,744 -0.03(-0.57%)
Jan 28, 2013 5.827 5.827 5.761 5.794 892,745 -0.04(-0.76%)
Jan 25, 2013 5.827 5.855 5.794 5.838 1,801,650 +0.09(+1.64%)
Jan 24, 2013 5.694 5.772 5.683 5.744 1,443,303 +0.09(+1.57%)
Jan 23, 2013 5.650 5.672 5.611 5.656 902,510 -0.06(-0.97%)
Jan 22, 2013 5.694 5.733 5.664 5.711 1,021,280 -0.02(-0.39%)
Jan 18, 2013 5.733 5.766 5.683 5.733 1,232,471 -0.01(-0.19%)
Jan 17, 2013 5.766 5.783 5.700 5.744 2,744,746 +0.03(+0.58%)
Jan 16, 2013 5.683 5.744 5.678 5.711 870,729 -0.03(-0.58%)
Jan 15, 2013 5.628 5.750 5.617 5.744 1,244,182 +0.03(+0.48%)
Jan 14, 2013 5.705 5.733 5.633 5.716 1,012,651 +0.03(+0.58%)
Jan 11, 2013 5.700 5.716 5.678 5.683 923,219 +0.06(+0.98%)
Jan 10, 2013 5.578 5.650 5.578 5.628 3,948,354 +0.11(+1.91%)
Jan 09, 2013 5.379 5.528 5.379 5.523 4,279,597 +0.22(+4.07%)
Jan 08, 2013 5.340 5.351 5.295 5.307 683,824 +0.02(+0.42%)
Jan 07, 2013 5.268 5.304 5.251 5.284 713,739 +0.06(+1.09%)
Jan 04, 2013 5.178 5.249 5.165 5.228 706,853 +0.07(+1.38%)
Jan 03, 2013 5.173 5.184 5.140 5.157 713,222 -0.07(-1.36%)
Jan 02, 2013 5.222 5.244 5.184 5.228 1,620,790 +0.08(+1.59%)
Dec 31, 2012 4.987 5.173 4.982 5.146 3,360,840 +0.16(+3.18%)
Dec 28, 2012 4.982 5.009 4.951 4.987 1,346,882 -0.10(-2.04%)
Dec 27, 2012 5.091 5.102 5.036 5.091 863,684 +0.08(+1.53%)
Dec 26, 2012 5.025 5.064 4.987 5.014 840,211 -0.02(-0.43%)
Dec 24, 2012 5.075 5.167 5.014 5.036 469,780 -0.04(-0.86%)
Dec 21, 2012 4.965 5.080 4.960 5.080 1,786,053 -0.01(-0.21%)
Dec 20, 2012 5.020 5.091 5.009 5.091 2,443,851 +0.07(+1.41%)
Dec 19, 2012 5.080 5.096 5.004 5.020 3,291,920 +0.04(+0.88%)
Dec 18, 2012 4.922 4.987 4.916 4.976 1,287,538 +0.07(+1.45%)
Dec 17, 2012 4.862 4.911 4.862 4.905 757,901 +0.05(+1.13%)
Dec 14, 2012 4.818 4.889 4.812 4.851 2,560,027 +0.07(+1.49%)
Dec 13, 2012 4.774 4.812 4.758 4.780 655,787 +0.02(+0.46%)
Dec 12, 2012 4.714 4.832 4.714 4.758 1,672,005 +0.04(+0.93%)
Dec 11, 2012 4.665 4.714 4.657 4.714 993,075 +0.14(+2.98%)
Dec 10, 2012 4.545 4.599 4.528 4.578 959,136 -0.09(-1.87%)
Dec 07, 2012 4.654 4.665 4.599 4.665 2,219,107 -0.03(-0.70%)
Dec 06, 2012 4.687 4.709 4.646 4.698 657,530 +0.00(+0.00%)
Dec 05, 2012 4.665 4.709 4.643 4.698 1,511,842 +0.06(+1.30%)
Dec 04, 2012 4.643 4.665 4.627 4.638 1,650,575 +0.02(+0.47%)
Nov 30, 2012 4.599 4.643 4.588 4.616 1,998,501 +0.02(+0.36%)
Nov 29, 2012 4.594 4.621 4.564 4.599 981,440 +0.09(+1.94%)
Nov 28, 2012 4.408 4.556 4.386 4.512 2,952,404 +0.04(+0.85%)
Nov 27, 2012 4.517 4.531 4.466 4.474 2,187,590 -0.08(-1.68%)
Nov 26, 2012 4.512 4.550 4.512 4.550 2,310,766 -0.01(-0.12%)
Nov 23, 2012 4.517 4.556 4.512 4.556 648,920 +0.13(+2.96%)
Nov 21, 2012 4.425 4.444 4.408 4.425 597,346 +0.05(+1.12%)
Nov 20, 2012 4.354 4.405 4.332 4.375 803,634 +0.02(+0.38%)
Nov 19, 2012 4.288 4.381 4.288 4.359 1,153,241 +0.06(+1.40%)
Nov 16, 2012 4.321 4.332 4.233 4.299 1,196,050 -0.04(-1.01%)
Nov 15, 2012 4.359 4.403 4.326 4.343 1,103,429 +0.06(+1.40%)
Nov 14, 2012 4.375 4.392 4.272 4.283 1,719,048 +0.02(+0.51%)
Nov 13, 2012 4.179 4.354 4.162 4.261 1,372,629 +0.08(+1.83%)
Nov 12, 2012 4.173 4.217 4.157 4.184 861,788 -0.03(-0.65%)
Nov 09, 2012 4.135 4.244 4.130 4.212 1,055,674 -0.02(-0.52%)
Nov 08, 2012 4.233 4.343 4.195 4.233 1,947,434 -0.04(-1.02%)
Nov 07, 2012 4.304 4.310 4.212 4.277 1,566,953 -0.15(-3.45%)
Nov 06, 2012 4.403 4.463 4.370 4.430 758,670 +0.01(+0.25%)
Nov 05, 2012 4.425 4.430 4.381 4.419 1,287,503 -0.10(-2.29%)
Nov 02, 2012 4.567 4.567 4.501 4.523 923,209 -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.