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

5.755 -0.035 (-0.60%)
Streaming Delayed Price Updated: 11:38 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.476 5.488 5.192 5.195 4,285,576 -0.44(-7.76%)
Oct 28, 2011 5.597 5.660 5.545 5.631 8,315,432 -0.08(-1.41%)
Oct 27, 2011 5.545 5.712 5.505 5.712 5,344,509 +0.65(+12.83%)
Oct 26, 2011 5.062 5.080 4.902 5.062 1,778,676 +0.10(+2.09%)
Oct 25, 2011 5.045 5.074 4.930 4.959 3,671,610 -0.18(-3.47%)
Oct 24, 2011 5.005 5.143 4.999 5.137 1,873,339 +0.07(+1.36%)
Oct 21, 2011 5.005 5.068 4.976 5.068 2,126,622 +0.16(+3.28%)
Oct 20, 2011 5.034 5.045 4.769 4.907 8,462,487 -0.11(-2.29%)
Oct 19, 2011 5.114 5.137 4.994 5.022 1,871,524 -0.18(-3.53%)
Oct 18, 2011 4.948 5.206 4.873 5.206 1,799,543 +0.18(+3.66%)
Oct 17, 2011 5.177 5.183 4.965 5.022 2,222,036 -0.18(-3.43%)
Oct 14, 2011 5.200 5.234 5.114 5.200 1,047,513 +0.02(+0.33%)
Oct 13, 2011 5.103 5.211 5.034 5.183 2,798,982 -0.15(-2.80%)
Oct 12, 2011 5.338 5.361 5.269 5.333 2,804,821 +0.22(+4.27%)
Oct 11, 2011 5.011 5.114 4.988 5.114 1,475,940 -0.05(-0.89%)
Oct 10, 2011 5.017 5.172 4.999 5.160 2,252,780 +0.21(+4.30%)
Oct 07, 2011 5.057 5.068 4.884 4.948 2,195,696 -0.01(-0.23%)
Oct 06, 2011 4.913 4.959 4.867 4.959 1,704,277 +0.16(+3.23%)
Oct 05, 2011 4.632 4.804 4.591 4.804 2,615,191 +0.07(+1.46%)
Oct 04, 2011 4.419 4.735 4.384 4.735 51,182,220 +0.35(+7.99%)
Oct 03, 2011 4.563 4.591 4.379 4.384 6,233,823 -0.29(-6.15%)
Sep 30, 2011 4.723 4.787 4.660 4.672 2,027,401 -0.22(-4.58%)
Sep 29, 2011 4.798 4.913 4.775 4.896 3,499,590 +0.28(+5.97%)
Sep 28, 2011 4.787 4.856 4.597 4.620 2,468,719 -0.20(-4.17%)
Sep 27, 2011 4.752 4.902 4.695 4.821 4,182,054 +0.16(+3.51%)
Sep 26, 2011 4.432 4.658 4.319 4.658 2,827,082 +0.27(+6.18%)
Sep 23, 2011 4.149 4.387 4.127 4.387 2,554,441 +0.10(+2.24%)
Sep 22, 2011 4.144 4.291 4.042 4.291 2,669,134 +0.02(+0.40%)
Sep 21, 2011 4.477 4.494 4.251 4.274 3,208,333 -0.25(-5.49%)
Sep 20, 2011 4.505 4.550 4.420 4.522 1,347,085 +0.02(+0.38%)
Sep 19, 2011 4.471 4.533 4.415 4.505 2,227,447 -0.14(-2.92%)
Sep 16, 2011 4.663 4.669 4.488 4.641 2,822,350 +0.05(+0.98%)
Sep 15, 2011 4.567 4.624 4.483 4.595 5,454,955 +0.27(+6.13%)
Sep 14, 2011 4.291 4.384 4.155 4.330 9,931,461 +0.10(+2.40%)
Sep 13, 2011 4.116 4.268 4.070 4.228 8,877,047 -0.04(-0.93%)
Sep 12, 2011 4.037 4.268 3.963 4.268 4,714,184 -0.03(-0.79%)
Sep 09, 2011 4.285 4.533 4.183 4.302 4,876,060 -0.25(-5.58%)
Sep 08, 2011 4.522 4.607 4.483 4.556 1,449,482 -0.11(-2.30%)
Sep 07, 2011 4.437 4.697 4.409 4.663 5,173,424 +0.04(+0.85%)
Sep 06, 2011 4.409 4.624 4.353 4.624 2,565,253 -0.14(-2.96%)
Sep 02, 2011 4.855 4.895 4.748 4.765 2,151,079 -0.25(-5.06%)
Sep 01, 2011 5.024 5.166 5.013 5.019 1,812,646 -0.11(-2.20%)
Aug 31, 2011 5.053 5.143 5.008 5.132 2,054,161 +0.16(+3.18%)
Aug 30, 2011 4.968 5.013 4.900 4.974 1,365,087 -0.05(-0.90%)
Aug 29, 2011 4.934 5.030 4.923 5.019 1,886,849 +0.21(+4.47%)
Aug 26, 2011 4.748 4.855 4.674 4.804 3,123,981 -0.02(-0.47%)
Aug 25, 2011 4.985 5.008 4.787 4.827 2,089,976 -0.13(-2.62%)
Aug 24, 2011 4.878 4.962 4.855 4.957 1,595,437 -0.01(-0.11%)
Aug 23, 2011 4.855 4.962 4.776 4.962 1,879,641 +0.15(+3.17%)
Aug 22, 2011 4.945 4.945 4.799 4.810 2,434,382 -0.08(-1.62%)
Aug 19, 2011 4.827 4.912 4.804 4.889 2,386,990 -0.07(-1.48%)
Aug 18, 2011 4.951 5.002 4.787 4.962 4,742,825 -0.30(-5.79%)
Aug 17, 2011 5.239 5.369 5.228 5.267 2,115,072 +0.10(+1.97%)
Aug 16, 2011 5.183 5.369 5.143 5.166 3,915,227 -0.16(-2.97%)
Aug 15, 2011 5.216 5.346 5.211 5.324 2,634,404 +0.15(+2.84%)
Aug 12, 2011 5.047 5.293 4.971 5.177 5,885,827 +0.19(+3.73%)
Aug 11, 2011 4.539 5.024 4.528 4.991 8,379,633 +0.33(+7.15%)
Aug 10, 2011 4.895 4.895 4.612 4.658 11,224,223 -0.54(-10.42%)
Aug 09, 2011 5.216 5.205 4.782 5.199 12,620,976 +0.33(+6.72%)
Aug 08, 2011 5.216 5.301 4.844 4.872 16,628,797 -0.50(-9.25%)
Aug 05, 2011 5.284 5.504 5.058 5.369 20,039,600 +0.34(+6.73%)
Aug 04, 2011 5.324 5.341 5.024 5.030 7,381,482 -0.47(-8.62%)
Aug 03, 2011 5.544 5.550 5.352 5.504 6,831,951 +0.14(+2.52%)
Aug 02, 2011 5.572 5.623 5.363 5.369 5,983,370 -0.26(-4.61%)
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.