Skip to main content

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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 5.420 5.443 5.351 5.357 1,414,007 -0.13(-2.41%)
May 30, 2013 5.460 5.506 5.437 5.489 1,025,730 +0.04(+0.74%)
May 29, 2013 5.426 5.454 5.397 5.449 972,711 +0.05(+0.85%)
May 28, 2013 5.466 5.483 5.380 5.403 1,301,884 +0.09(+1.62%)
May 24, 2013 5.248 5.317 5.228 5.317 942,874 -0.03(-0.54%)
May 23, 2013 5.254 5.357 5.231 5.345 2,069,917 +0.11(+2.08%)
May 22, 2013 5.299 5.386 5.208 5.236 2,956,227 -0.12(-2.25%)
May 21, 2013 5.328 5.368 5.271 5.357 1,557,156 -0.06(-1.06%)
May 20, 2013 5.368 5.443 5.363 5.414 1,312,141 -0.08(-1.46%)
May 17, 2013 5.409 5.500 5.391 5.495 1,713,003 +0.03(+0.63%)
May 16, 2013 5.495 5.518 5.454 5.460 1,129,920 -0.08(-1.45%)
May 15, 2013 5.477 5.541 5.368 5.541 6,461,256 +0.02(+0.31%)
May 13, 2013 5.495 5.535 5.454 5.523 1,168,263 -0.08(-1.43%)
May 10, 2013 5.598 5.609 5.535 5.604 1,356,080 -0.06(-1.11%)
May 09, 2013 5.719 5.736 5.667 5.667 3,820,525 -0.05(-0.90%)
May 08, 2013 5.684 5.724 5.632 5.719 4,512,952 +0.06(+1.12%)
May 07, 2013 5.673 5.684 5.609 5.655 1,832,948 +0.07(+1.23%)
May 06, 2013 5.564 5.604 5.523 5.587 1,956,868 +0.00(+0.00%)
May 03, 2013 5.598 5.661 5.566 5.587 2,676,447 +0.02(+0.41%)
May 02, 2013 5.472 5.564 5.460 5.564 1,650,713 +0.02(+0.41%)
May 01, 2013 5.587 5.650 5.523 5.541 1,161,420 -0.09(-1.53%)
Apr 30, 2013 5.592 5.627 5.564 5.627 2,307,823 +0.05(+0.93%)
Apr 29, 2013 5.523 5.609 5.500 5.575 3,288,169 +0.14(+2.64%)
Apr 26, 2013 5.357 5.431 5.394 5.431 1,602,101 -0.01(-0.11%)
Apr 25, 2013 5.403 5.472 5.386 5.437 1,531,385 -0.02(-0.42%)
Apr 24, 2013 5.431 5.495 5.420 5.460 1,014,261 +0.02(+0.32%)
Apr 23, 2013 5.380 5.466 5.363 5.443 4,014,290 +0.23(+4.41%)
Apr 22, 2013 5.179 5.245 5.144 5.213 1,565,419 +0.09(+1.68%)
Apr 19, 2013 5.116 5.167 5.098 5.127 1,127,694 +0.07(+1.48%)
Apr 18, 2013 5.076 5.093 4.989 5.053 1,949,516 -0.02(-0.45%)
Apr 17, 2013 5.116 5.139 5.005 5.076 1,729,737 -0.10(-1.89%)
Apr 16, 2013 5.167 5.196 5.116 5.173 1,708,760 +0.13(+2.50%)
Apr 15, 2013 5.110 5.144 5.024 5.047 3,476,716 -0.16(-3.09%)
Apr 12, 2013 5.156 5.213 5.116 5.208 4,790,747 -0.05(-0.98%)
Apr 11, 2013 5.242 5.288 5.205 5.259 2,660,154 +0.02(+0.44%)
Apr 10, 2013 5.213 5.305 5.213 5.236 2,982,925 +0.19(+3.75%)
Apr 09, 2013 4.978 5.081 4.955 5.047 2,242,463 +0.18(+3.66%)
Apr 08, 2013 4.846 4.909 4.788 4.869 5,918,887 -0.03(-0.70%)
Apr 05, 2013 4.829 4.915 4.794 4.903 1,615,163 -0.01(-0.23%)
Apr 04, 2013 4.898 4.938 4.817 4.915 2,052,368 +0.02(+0.35%)
Apr 03, 2013 4.969 4.978 4.846 4.898 2,521,593 -0.00(-0.09%)
Apr 02, 2013 4.836 4.930 4.830 4.902 3,425,974 +0.11(+2.19%)
Apr 01, 2013 4.852 4.869 4.769 4.797 3,165,825 -0.06(-1.25%)
Mar 28, 2013 4.863 4.891 4.786 4.858 3,818,477 +0.03(+0.69%)
Mar 27, 2013 4.736 4.847 4.714 4.825 4,309,879 -0.05(-1.02%)
Mar 26, 2013 4.902 4.947 4.825 4.875 4,752,107 -0.14(-2.76%)
Mar 25, 2013 5.251 5.257 4.930 5.013 5,523,065 -0.26(-4.94%)
Mar 22, 2013 5.290 5.318 5.235 5.273 2,133,906 +0.03(+0.53%)
Mar 21, 2013 5.235 5.334 5.185 5.246 1,929,439 -0.05(-0.94%)
Mar 20, 2013 5.334 5.351 5.257 5.295 3,179,778 +0.13(+2.47%)
Mar 19, 2013 5.323 5.335 5.090 5.168 5,953,432 -0.20(-3.81%)
Mar 18, 2013 5.340 5.473 5.334 5.373 5,032,386 -0.23(-4.06%)
Mar 15, 2013 5.617 5.650 5.578 5.600 2,197,227 +0.00(+0.00%)
Mar 14, 2013 5.572 5.611 5.534 5.600 1,959,935 +0.11(+2.02%)
Mar 13, 2013 5.451 5.495 5.406 5.489 1,718,915 +0.02(+0.41%)
Mar 12, 2013 5.556 5.572 5.456 5.467 768,117 -0.08(-1.50%)
Mar 11, 2013 5.506 5.561 5.489 5.550 1,229,606 +0.02(+0.40%)
Mar 08, 2013 5.500 5.561 5.478 5.528 2,822,835 +0.12(+2.15%)
Mar 07, 2013 5.390 5.434 5.373 5.412 1,248,652 +0.06(+1.14%)
Mar 06, 2013 5.428 5.428 5.312 5.351 1,547,858 -0.01(-0.10%)
Mar 05, 2013 5.351 5.390 5.337 5.356 1,592,288 -0.01(-0.21%)
Mar 04, 2013 5.246 5.367 5.235 5.367 2,125,405 +0.10(+1.89%)
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.