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

6.560 USD -0.070 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 12.64 13.01 12.53 12.95 2,150,412 +0.04(+0.31%)
Feb 25, 2010 12.51 12.91 12.51 12.91 2,582,163 -0.03(-0.23%)
Feb 24, 2010 12.80 13.07 12.67 12.94 6,195,783 -0.15(-1.15%)
Feb 23, 2010 13.32 13.40 13.06 13.09 1,248,823 -0.70(-5.08%)
Feb 22, 2010 13.81 13.85 13.70 13.79 718,010 -0.02(-0.14%)
Feb 19, 2010 13.69 13.86 13.58 13.81 894,526 -0.08(-0.58%)
Feb 18, 2010 13.68 13.93 13.65 13.89 539,380 +0.07(+0.51%)
Feb 17, 2010 13.91 13.98 13.74 13.82 822,796 -0.14(-1.00%)
Feb 16, 2010 13.61 13.96 13.50 13.96 2,082,195 +0.33(+2.42%)
Feb 12, 2010 13.36 13.63 13.63 13.63 675,700 -0.15(-1.09%)
Feb 11, 2010 13.50 13.81 13.38 13.78 786,299 -0.11(-0.79%)
Feb 10, 2010 13.90 14.00 13.68 13.89 1,435,098 +0.12(+0.87%)
Feb 09, 2010 13.62 13.97 13.31 13.77 2,507,456 +0.70(+5.36%)
Feb 08, 2010 13.16 13.41 12.96 13.07 2,161,159 -0.25(-1.88%)
Feb 05, 2010 13.48 13.54 12.91 13.32 2,593,127 -0.26(-1.91%)
Feb 04, 2010 14.02 14.04 13.50 13.58 2,210,896 -1.42(-9.47%)
Feb 03, 2010 15.20 15.25 14.91 15.00 823,279 -0.73(-4.64%)
Feb 02, 2010 15.63 15.79 15.54 15.73 510,153 +0.37(+2.41%)
Feb 01, 2010 15.38 15.47 15.33 15.36 1,075,950 +0.17(+1.12%)
Jan 29, 2010 15.36 15.51 15.04 15.19 1,826,409 -0.39(-2.50%)
Jan 28, 2010 15.72 15.74 15.48 15.58 3,091,336 -0.36(-2.26%)
Jan 27, 2010 15.79 16.27 15.50 15.94 8,272,277 -0.79(-4.72%)
Jan 26, 2010 16.69 17.06 16.63 16.73 470,727 -0.10(-0.59%)
Jan 25, 2010 16.96 17.01 16.72 16.83 1,074,333 +0.11(+0.66%)
Jan 22, 2010 16.77 17.17 16.63 16.72 1,377,239 -0.25(-1.47%)
Jan 21, 2010 17.56 17.58 16.92 16.97 678,972 -0.85(-4.77%)
Jan 20, 2010 17.91 17.96 17.58 17.82 468,848 -0.73(-3.94%)
Jan 19, 2010 18.18 18.59 18.17 18.55 916,567 +0.16(+0.87%)
Jan 15, 2010 18.55 18.39 18.39 18.39 531,400 -0.42(-2.23%)
Jan 14, 2010 18.62 18.85 18.57 18.81 321,884 -0.07(-0.37%)
Jan 13, 2010 18.92 18.93 18.66 18.88 342,719 +0.08(+0.43%)
Jan 12, 2010 18.87 18.97 18.66 18.80 402,019 -0.19(-1.00%)
Jan 11, 2010 19.07 19.10 18.68 18.99 537,779 +0.03(+0.16%)
Jan 08, 2010 18.77 19.00 18.77 18.96 476,874 +0.24(+1.28%)
Jan 07, 2010 18.68 18.77 18.55 18.72 464,837 -0.13(-0.69%)
Jan 06, 2010 18.69 18.94 18.64 18.85 365,180 +0.09(+0.48%)
Jan 05, 2010 18.78 18.87 18.60 18.76 509,506 +0.14(+0.75%)
Jan 04, 2010 18.45 18.70 18.44 18.62 574,661 +0.58(+3.22%)
Dec 31, 2009 18.13 18.04 18.04 18.04 232,100 -0.15(-0.82%)
Dec 30, 2009 18.17 18.20 18.09 18.19 237,121 -0.28(-1.52%)
Dec 29, 2009 18.42 18.49 18.27 18.47 543,175 -0.01(-0.05%)
Dec 28, 2009 18.46 18.48 18.33 18.48 432,518 +0.17(+0.93%)
Dec 24, 2009 18.10 18.31 18.00 18.31 117,159 +0.17(+0.94%)
Dec 23, 2009 18.04 18.21 17.98 18.14 292,119 +0.29(+1.62%)
Dec 22, 2009 17.96 18.05 17.76 17.85 564,195 -0.07(-0.39%)
Dec 21, 2009 17.90 17.98 17.85 17.92 261,248 +0.23(+1.30%)
Dec 18, 2009 17.76 17.91 17.57 17.69 382,223 +0.10(+0.57%)
Dec 17, 2009 17.79 17.79 17.53 17.59 337,602 -0.55(-3.03%)
Dec 16, 2009 18.15 18.29 18.04 18.14 468,166 +0.35(+1.97%)
Dec 15, 2009 17.82 17.94 17.73 17.79 357,604 -0.32(-1.77%)
Dec 14, 2009 18.04 18.24 18.01 18.11 227,092 +0.34(+1.91%)
Dec 11, 2009 17.85 17.91 17.69 17.77 668,858 -0.21(-1.17%)
Dec 10, 2009 18.01 18.04 17.85 17.98 692,836 -0.05(-0.28%)
Dec 09, 2009 18.20 18.25 17.81 18.03 2,408,179 -0.56(-3.01%)
Dec 08, 2009 18.74 18.80 18.56 18.59 899,534 -0.55(-2.87%)
Dec 07, 2009 19.15 19.41 19.13 19.14 485,426 -0.13(-0.67%)
Dec 04, 2009 19.51 19.63 19.07 19.27 872,696 +0.14(+0.73%)
Dec 03, 2009 19.43 19.55 19.06 19.13 1,053,402 +0.00(+0.00%)
Dec 02, 2009 19.04 19.30 19.04 19.13 1,136,439 -0.18(-0.93%)
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.