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

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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2013 5.565 5.600 5.514 5.548 1,420,749 -0.03(-0.51%)
Feb 27, 2013 5.428 5.600 5.417 5.577 2,584,855 +0.14(+2.52%)
Feb 26, 2013 5.474 5.537 5.354 5.440 8,471,611 +0.11(+2.04%)
Feb 25, 2013 5.914 5.937 5.331 5.331 7,667,214 -0.45(-7.72%)
Feb 22, 2013 5.685 5.780 5.634 5.777 4,938,390 +0.15(+2.64%)
Feb 21, 2013 5.628 5.662 5.554 5.628 5,088,136 -0.09(-1.60%)
Feb 20, 2013 5.840 5.856 5.708 5.720 1,600,474 -0.13(-2.25%)
Feb 19, 2013 5.800 5.868 5.788 5.851 1,471,544 +0.14(+2.40%)
Feb 15, 2013 5.817 5.828 5.702 5.714 4,449,071 -0.08(-1.38%)
Feb 14, 2013 5.691 5.811 5.674 5.794 1,929,409 -0.09(-1.46%)
Feb 13, 2013 5.942 5.971 5.874 5.880 2,800,444 +0.01(+0.19%)
Feb 12, 2013 5.771 5.925 5.742 5.868 4,794,601 +0.26(+4.69%)
Feb 11, 2013 5.651 5.657 5.594 5.605 2,188,103 -0.06(-1.01%)
Feb 08, 2013 5.588 5.680 5.582 5.662 2,373,449 +0.22(+4.10%)
Feb 07, 2013 5.565 5.577 5.388 5.440 1,497,957 -0.11(-1.96%)
Feb 06, 2013 5.462 5.548 5.451 5.548 2,364,110 +0.17(+3.08%)
Feb 04, 2013 5.537 5.554 5.371 5.382 4,852,523 -0.34(-5.89%)
Feb 01, 2013 5.611 5.742 5.554 5.720 2,719,444 +0.07(+1.32%)
Jan 31, 2013 5.708 5.754 5.634 5.645 2,815,084 -0.21(-3.61%)
Jan 30, 2013 5.822 5.885 5.817 5.857 1,223,517 -0.09(-1.44%)
Jan 29, 2013 5.891 5.965 5.880 5.942 1,235,784 -0.03(-0.57%)
Jan 28, 2013 6.011 6.011 5.942 5.977 865,460 -0.05(-0.76%)
Jan 25, 2013 6.011 6.040 5.977 6.022 1,746,586 +0.10(+1.64%)
Jan 24, 2013 5.874 5.954 5.862 5.925 1,399,191 +0.09(+1.57%)
Jan 23, 2013 5.828 5.851 5.788 5.834 874,927 -0.06(-0.97%)
Jan 22, 2013 5.874 5.914 5.842 5.891 990,067 -0.02(-0.39%)
Jan 18, 2013 5.914 5.948 5.862 5.914 1,194,803 -0.01(-0.19%)
Jan 17, 2013 5.948 5.965 5.880 5.925 2,660,859 +0.03(+0.58%)
Jan 16, 2013 5.862 5.925 5.857 5.891 844,117 -0.03(-0.58%)
Jan 15, 2013 5.805 5.931 5.794 5.925 1,206,156 +0.03(+0.48%)
Jan 14, 2013 5.885 5.914 5.811 5.897 981,701 +0.03(+0.58%)
Jan 11, 2013 5.880 5.897 5.857 5.862 895,003 +0.06(+0.98%)
Jan 10, 2013 5.754 5.828 5.754 5.805 3,827,681 +0.11(+1.91%)
Jan 09, 2013 5.548 5.702 5.548 5.697 4,148,800 +0.22(+4.07%)
Jan 08, 2013 5.508 5.520 5.462 5.474 662,924 +0.02(+0.42%)
Jan 07, 2013 5.434 5.471 5.417 5.451 691,925 +0.06(+1.08%)
Jan 04, 2013 5.342 5.415 5.328 5.393 685,202 +0.07(+1.38%)
Jan 03, 2013 5.336 5.348 5.303 5.319 691,375 -0.07(-1.36%)
Jan 02, 2013 5.387 5.410 5.348 5.393 1,571,145 +0.08(+1.59%)
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%)
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.