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

6.290 USD +0.020 (+0.32%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.530 9.550 9.035 9.040 2,462,619 -0.76(-7.76%)
Oct 28, 2011 9.740 9.850 9.650 9.800 4,778,293 -0.14(-1.41%)
Oct 27, 2011 9.650 9.940 9.580 9.940 3,071,113 +1.13(+12.83%)
Oct 26, 2011 8.810 8.840 8.530 8.810 1,022,080 +0.18(+2.09%)
Oct 25, 2011 8.780 8.831 8.580 8.630 2,109,816 -0.31(-3.47%)
Oct 24, 2011 8.710 8.950 8.700 8.940 1,076,476 +0.12(+1.36%)
Oct 21, 2011 8.710 8.820 8.660 8.820 1,222,020 +0.28(+3.28%)
Oct 20, 2011 8.760 8.780 8.300 8.540 4,862,795 -0.20(-2.29%)
Oct 19, 2011 8.900 8.940 8.690 8.740 1,075,433 -0.32(-3.53%)
Oct 18, 2011 8.610 9.060 8.480 9.060 1,034,071 +0.32(+3.66%)
Oct 17, 2011 9.010 9.020 8.640 8.740 1,276,848 -0.31(-3.43%)
Oct 14, 2011 9.050 9.109 8.900 9.050 601,932 +0.03(+0.33%)
Oct 13, 2011 8.880 9.068 8.760 9.020 1,608,378 -0.26(-2.80%)
Oct 12, 2011 9.290 9.330 9.170 9.280 1,611,733 +0.38(+4.27%)
Oct 11, 2011 8.720 8.900 8.680 8.900 848,119 -0.08(-0.89%)
Oct 10, 2011 8.730 9.000 8.700 8.980 1,294,514 +0.37(+4.30%)
Oct 07, 2011 8.800 8.820 8.500 8.610 1,261,712 -0.02(-0.23%)
Oct 06, 2011 8.550 8.630 8.470 8.630 979,328 +0.27(+3.23%)
Oct 05, 2011 8.060 8.360 7.990 8.360 1,502,766 +0.12(+1.46%)
Oct 04, 2011 7.690 8.240 7.630 8.240 29,410,815 +0.61(+7.99%)
Oct 03, 2011 7.940 7.990 7.620 7.630 3,582,139 -0.50(-6.15%)
Sep 30, 2011 8.220 8.330 8.110 8.130 1,165,005 -0.39(-4.58%)
Sep 29, 2011 8.350 8.550 8.310 8.520 2,010,968 +0.48(+5.97%)
Sep 28, 2011 8.330 8.450 8.000 8.040 1,418,599 -0.35(-4.17%)
Sep 27, 2011 8.270 8.530 8.170 8.390 2,403,132 +0.14(+1.70%)
Sep 26, 2011 7.850 8.250 7.650 8.250 1,596,025 +0.48(+6.18%)
Sep 23, 2011 7.350 7.770 7.310 7.770 1,442,106 +0.17(+2.24%)
Sep 22, 2011 7.340 7.600 7.160 7.600 1,506,856 +0.03(+0.40%)
Sep 21, 2011 7.930 7.960 7.530 7.570 1,811,260 -0.44(-5.49%)
Sep 20, 2011 7.980 8.060 7.830 8.010 760,495 +0.03(+0.38%)
Sep 19, 2011 7.920 8.030 7.820 7.980 1,257,502 -0.24(-2.92%)
Sep 16, 2011 8.260 8.270 7.950 8.220 1,593,354 +0.08(+0.98%)
Sep 15, 2011 8.090 8.190 7.940 8.140 3,079,587 +0.47(+6.13%)
Sep 14, 2011 7.600 7.766 7.360 7.670 5,606,792 +0.18(+2.40%)
Sep 13, 2011 7.290 7.560 7.210 7.490 5,011,524 -0.07(-0.93%)
Sep 12, 2011 7.150 7.560 7.020 7.560 2,661,386 -0.06(-0.79%)
Sep 09, 2011 7.590 8.030 7.410 7.620 2,752,773 -0.45(-5.58%)
Sep 08, 2011 8.010 8.160 7.940 8.070 818,303 -0.19(-2.30%)
Sep 07, 2011 7.860 8.320 7.810 8.260 2,920,649 +0.07(+0.85%)
Sep 06, 2011 7.810 8.190 7.710 8.190 1,448,210 -0.25(-2.96%)
Sep 02, 2011 8.600 8.670 8.410 8.440 1,214,389 -0.45(-5.06%)
Sep 01, 2011 8.900 9.150 8.880 8.890 1,023,327 -0.20(-2.20%)
Aug 31, 2011 8.950 9.110 8.870 9.090 1,159,674 +0.28(+3.18%)
Aug 30, 2011 8.800 8.880 8.680 8.810 770,658 -0.08(-0.90%)
Aug 29, 2011 8.740 8.910 8.720 8.890 1,065,218 +0.38(+4.47%)
Aug 26, 2011 8.410 8.600 8.280 8.510 1,763,639 -0.04(-0.47%)
Aug 25, 2011 8.830 8.870 8.480 8.550 1,179,893 -0.23(-2.62%)
Aug 24, 2011 8.640 8.790 8.600 8.780 900,702 -0.01(-0.11%)
Aug 23, 2011 8.600 8.790 8.460 8.790 1,061,149 +0.27(+3.17%)
Aug 22, 2011 8.760 8.760 8.500 8.520 1,374,327 -0.14(-1.62%)
Aug 19, 2011 8.550 8.700 8.510 8.660 1,347,572 -0.13(-1.48%)
Aug 18, 2011 8.770 8.860 8.480 8.790 2,677,555 -0.54(-5.79%)
Aug 17, 2011 9.280 9.510 9.260 9.330 1,194,061 +0.18(+1.97%)
Aug 16, 2011 9.180 9.510 9.110 9.150 2,210,336 -0.28(-2.97%)
Aug 15, 2011 9.240 9.470 9.230 9.430 1,487,249 +0.26(+2.84%)
Aug 12, 2011 8.940 9.375 8.805 9.170 3,322,835 +0.33(+3.73%)
Aug 11, 2011 8.040 8.900 8.020 8.840 4,730,710 +0.59(+7.15%)
Aug 10, 2011 8.670 8.670 8.170 8.250 6,336,619 -0.96(-10.42%)
Aug 09, 2011 9.240 9.220 8.470 9.210 7,125,154 +0.58(+6.72%)
Aug 08, 2011 9.240 9.390 8.580 8.630 9,387,763 -0.88(-9.25%)
Aug 05, 2011 9.360 9.750 8.960 9.510 11,313,327 +0.60(+6.73%)
Aug 04, 2011 9.430 9.460 8.900 8.910 4,167,205 -0.84(-8.62%)
Aug 03, 2011 9.820 9.830 9.480 9.750 3,856,968 +0.24(+2.52%)
Aug 02, 2011 9.870 9.960 9.500 9.510 3,377,903 -0.46(-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.