Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Bilbao Viscaya Argentaria S.A. ADR
(NY:
BBVA
)
10.91
+0.11 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2012
4.811
4.990
4.805
4.963
3,484,279
+0.15(+3.18%)
Dec 28, 2012
4.805
4.832
4.776
4.811
1,396,351
-0.10(-2.04%)
Dec 27, 2012
4.911
4.921
4.858
4.911
895,406
+0.07(+1.53%)
Dec 26, 2012
4.847
4.884
4.811
4.837
871,071
-0.02(-0.43%)
Dec 24, 2012
4.895
4.984
4.837
4.858
487,035
-0.04(-0.86%)
Dec 21, 2012
4.789
4.900
4.784
4.900
1,851,653
-0.01(-0.21%)
Dec 20, 2012
4.842
4.911
4.832
4.911
2,533,611
+0.07(+1.41%)
Dec 19, 2012
4.900
4.916
4.826
4.842
3,412,828
+0.04(+0.88%)
Dec 18, 2012
4.747
4.811
4.742
4.800
1,334,828
+0.07(+1.45%)
Dec 17, 2012
4.689
4.737
4.689
4.731
785,738
+0.05(+1.13%)
Dec 14, 2012
4.647
4.716
4.642
4.679
2,654,053
+0.07(+1.49%)
Dec 13, 2012
4.605
4.642
4.589
4.610
679,874
+0.02(+0.46%)
Dec 12, 2012
4.547
4.660
4.547
4.589
1,733,415
+0.04(+0.93%)
Dec 11, 2012
4.500
4.547
4.492
4.547
1,029,550
+0.13(+2.98%)
Dec 10, 2012
4.384
4.436
4.368
4.415
994,364
-0.08(-1.87%)
Dec 07, 2012
4.489
4.500
4.436
4.500
2,300,611
-0.03(-0.70%)
Dec 06, 2012
4.521
4.542
4.481
4.531
681,680
+0.00(+0.00%)
Dec 05, 2012
4.500
4.542
4.479
4.531
1,567,370
+0.06(+1.30%)
Dec 04, 2012
4.479
4.500
4.463
4.473
1,711,198
+0.02(+0.47%)
Nov 30, 2012
4.436
4.479
4.426
4.452
2,071,903
+0.02(+0.36%)
Nov 29, 2012
4.431
4.457
4.402
4.436
1,017,487
+0.08(+1.94%)
Nov 28, 2012
4.252
4.394
4.231
4.352
3,060,842
+0.04(+0.85%)
Nov 27, 2012
4.357
4.371
4.307
4.315
2,267,937
-0.07(-1.68%)
Nov 26, 2012
4.352
4.389
4.352
4.389
2,395,637
-0.01(-0.12%)
Nov 23, 2012
4.357
4.394
4.352
4.394
672,754
+0.13(+2.96%)
Nov 21, 2012
4.268
4.286
4.252
4.268
619,286
+0.05(+1.12%)
Nov 20, 2012
4.199
4.249
4.178
4.220
833,150
+0.02(+0.38%)
Nov 19, 2012
4.136
4.226
4.136
4.205
1,195,598
+0.06(+1.40%)
Nov 16, 2012
4.168
4.178
4.083
4.147
1,239,979
-0.04(-1.01%)
Nov 15, 2012
4.205
4.247
4.173
4.189
1,143,957
+0.06(+1.40%)
Nov 14, 2012
4.220
4.236
4.120
4.131
1,782,187
+0.02(+0.51%)
Nov 13, 2012
4.031
4.199
4.015
4.110
1,423,043
+0.07(+1.83%)
Nov 12, 2012
4.025
4.068
4.010
4.036
893,440
-0.03(-0.65%)
Nov 09, 2012
3.989
4.093
3.983
4.062
1,094,448
-0.02(-0.52%)
Nov 08, 2012
4.083
4.189
4.047
4.083
2,018,961
-0.04(-1.02%)
Nov 07, 2012
4.152
4.157
4.062
4.126
1,624,505
-0.15(-3.45%)
Nov 06, 2012
4.247
4.305
4.215
4.273
786,535
+0.01(+0.25%)
Nov 05, 2012
4.268
4.273
4.226
4.263
1,334,792
-0.10(-2.29%)
Nov 02, 2012
4.405
4.405
4.342
4.363
957,117
-0.02(-0.36%)
Nov 01, 2012
4.410
4.431
4.352
4.378
987,604
+0.01(+0.12%)
Oct 31, 2012
4.331
4.415
4.299
4.373
1,547,548
+0.13(+2.98%)
Oct 26, 2012
4.220
4.247
4.247
4.247
787,070
+0.00(+0.00%)
Oct 25, 2012
4.278
4.278
4.215
4.247
771,052
-0.02(-0.49%)
Oct 24, 2012
4.305
4.321
4.247
4.268
801,688
-0.04(-0.86%)
Oct 23, 2012
4.252
4.310
4.215
4.305
1,168,888
-0.06(-1.45%)
Oct 19, 2012
4.484
4.484
4.363
4.368
1,635,239
-0.17(-3.83%)
Oct 18, 2012
4.526
4.610
4.515
4.542
1,809,238
-0.03(-0.58%)
Oct 17, 2012
4.526
4.594
4.505
4.568
3,047,516
+0.23(+5.22%)
Oct 16, 2012
4.284
4.368
4.273
4.342
2,701,961
+0.27(+6.60%)
Oct 15, 2012
4.062
4.099
4.025
4.073
827,295
+0.04(+0.91%)
Oct 12, 2012
4.083
4.104
4.031
4.036
3,005,534
-0.04(-0.91%)
Oct 11, 2012
4.078
4.136
4.057
4.073
2,850,470
+0.07(+1.71%)
Oct 10, 2012
4.020
4.047
3.978
4.004
2,198,343
-0.05(-1.17%)
Oct 09, 2012
4.141
4.141
4.052
4.052
1,606,778
-0.16(-3.87%)
Oct 08, 2012
4.231
4.237
4.189
4.215
1,095,645
-0.03(-0.62%)
Oct 05, 2012
4.184
4.315
4.184
4.241
2,907,840
+0.12(+2.81%)
Oct 04, 2012
4.131
4.152
4.094
4.126
897,908
+0.01(+0.26%)
Oct 03, 2012
4.110
4.136
4.073
4.115
1,149,258
-0.04(-1.01%)
Oct 02, 2012
4.215
4.226
4.136
4.157
1,844,133
+0.08(+1.94%)
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
.