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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.874 4.914 4.856 4.891 1,328,763 -0.08(-1.64%)
Jun 27, 2013 4.938 4.984 4.914 4.972 4,147,368 -0.04(-0.81%)
Jun 26, 2013 5.019 5.048 4.978 5.013 1,631,809 +0.13(+2.62%)
Jun 25, 2013 4.879 4.908 4.801 4.885 4,411,390 +0.09(+1.82%)
Jun 24, 2013 4.751 4.862 4.728 4.798 2,990,135 -0.05(-1.08%)
Jun 21, 2013 4.920 4.932 4.798 4.850 4,098,923 -0.09(-1.77%)
Jun 20, 2013 4.996 5.002 4.908 4.938 3,114,972 -0.20(-3.85%)
Jun 19, 2013 5.252 5.269 5.129 5.135 1,806,658 -0.18(-3.39%)
Jun 18, 2013 5.327 5.345 5.301 5.316 980,810 +0.04(+0.77%)
Jun 17, 2013 5.292 5.327 5.228 5.275 2,033,383 +0.09(+1.80%)
Jun 14, 2013 5.246 5.278 5.176 5.182 2,155,236 -0.09(-1.66%)
Jun 13, 2013 5.193 5.275 5.170 5.269 2,255,485 +0.07(+1.34%)
Jun 12, 2013 5.333 5.339 5.182 5.199 1,456,302 -0.01(-0.11%)
Jun 11, 2013 5.188 5.260 5.164 5.205 2,239,004 -0.16(-2.93%)
Jun 10, 2013 5.368 5.368 5.281 5.362 3,254,587 -0.04(-0.75%)
Jun 07, 2013 5.362 5.429 5.310 5.403 1,086,837 -0.01(-0.21%)
Jun 06, 2013 5.385 5.432 5.333 5.414 1,906,079 -0.01(-0.21%)
Jun 05, 2013 5.502 5.502 5.414 5.426 1,090,604 -0.08(-1.48%)
Jun 04, 2013 5.519 5.560 5.473 5.507 2,261,892 +0.00(+0.00%)
Jun 03, 2013 5.461 5.513 5.420 5.507 1,993,735 +0.08(+1.50%)
May 31, 2013 5.490 5.513 5.420 5.426 1,395,979 -0.13(-2.41%)
May 30, 2013 5.531 5.577 5.507 5.560 1,012,653 +0.04(+0.74%)
May 29, 2013 5.496 5.525 5.467 5.519 960,310 +0.05(+0.85%)
May 28, 2013 5.537 5.554 5.449 5.473 1,285,286 +0.09(+1.62%)
May 24, 2013 5.316 5.385 5.296 5.385 930,853 -0.03(-0.54%)
May 23, 2013 5.321 5.426 5.298 5.414 2,043,527 +0.11(+2.08%)
May 22, 2013 5.368 5.455 5.275 5.304 2,918,538 -0.12(-2.25%)
May 21, 2013 5.397 5.438 5.339 5.426 1,537,304 -0.06(-1.06%)
May 20, 2013 5.438 5.513 5.432 5.484 1,295,412 -0.08(-1.46%)
May 17, 2013 5.478 5.571 5.461 5.566 1,691,164 +0.03(+0.63%)
May 16, 2013 5.566 5.589 5.525 5.531 1,115,514 -0.08(-1.45%)
May 15, 2013 5.548 5.612 5.438 5.612 6,378,881 +0.02(+0.31%)
May 13, 2013 5.566 5.606 5.525 5.595 1,153,369 -0.08(-1.43%)
May 10, 2013 5.670 5.682 5.606 5.676 1,338,791 -0.06(-1.11%)
May 09, 2013 5.792 5.810 5.740 5.740 3,771,817 -0.05(-0.90%)
May 08, 2013 5.758 5.798 5.705 5.792 4,455,416 +0.06(+1.12%)
May 07, 2013 5.746 5.758 5.682 5.728 1,809,579 +0.07(+1.23%)
May 06, 2013 5.635 5.676 5.595 5.659 1,931,919 +0.00(+0.00%)
May 03, 2013 5.670 5.734 5.638 5.659 2,642,325 +0.02(+0.41%)
May 02, 2013 5.542 5.635 5.531 5.635 1,629,668 +0.02(+0.41%)
May 01, 2013 5.659 5.723 5.595 5.612 1,146,613 -0.09(-1.53%)
Apr 30, 2013 5.664 5.699 5.635 5.699 2,278,401 +0.05(+0.93%)
Apr 29, 2013 5.595 5.682 5.571 5.647 3,246,248 +0.15(+2.64%)
Apr 26, 2013 5.426 5.502 5.464 5.502 1,581,675 -0.01(-0.11%)
Apr 25, 2013 5.473 5.542 5.455 5.507 1,511,861 -0.02(-0.42%)
Apr 24, 2013 5.502 5.566 5.490 5.531 1,001,330 +0.02(+0.32%)
Apr 23, 2013 5.449 5.537 5.432 5.513 3,963,111 +0.23(+4.41%)
Apr 22, 2013 5.246 5.313 5.211 5.281 1,545,461 +0.09(+1.68%)
Apr 19, 2013 5.182 5.234 5.164 5.193 1,113,317 +0.08(+1.48%)
Apr 18, 2013 5.141 5.159 5.054 5.118 1,924,661 -0.02(-0.45%)
Apr 17, 2013 5.182 5.205 5.070 5.141 1,707,684 -0.10(-1.89%)
Apr 16, 2013 5.234 5.263 5.182 5.240 1,686,975 +0.13(+2.50%)
Apr 15, 2013 5.176 5.211 5.089 5.112 3,432,390 -0.16(-3.09%)
Apr 12, 2013 5.222 5.281 5.182 5.275 4,729,669 -0.05(-0.98%)
Apr 11, 2013 5.310 5.356 5.272 5.327 2,626,239 +0.02(+0.44%)
Apr 10, 2013 5.281 5.374 5.281 5.304 2,944,896 +0.19(+3.75%)
Apr 09, 2013 5.042 5.147 5.019 5.112 2,213,874 +0.18(+3.66%)
Apr 08, 2013 4.908 4.972 4.850 4.932 5,843,426 -0.03(-0.70%)
Apr 05, 2013 4.891 4.978 4.856 4.967 1,594,571 -0.01(-0.23%)
Apr 04, 2013 4.961 5.002 4.879 4.978 2,026,202 +0.02(+0.35%)
Apr 03, 2013 5.033 5.042 4.908 4.961 2,489,445 -0.10(-1.90%)
Apr 02, 2013 4.988 5.085 4.982 5.057 3,321,266 +0.11(+2.19%)
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.