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

5.270 USD -0.030 (-0.57%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 13.31 13.40 13.07 13.13 2,729,783 -0.03(-0.23%)
Apr 29, 2010 13.04 13.24 12.93 13.16 2,318,424 +0.32(+2.49%)
Apr 28, 2010 13.08 13.13 12.48 12.84 5,335,374 -0.15(-1.15%)
Apr 27, 2010 13.51 13.70 12.99 12.99 2,798,721 -1.19(-8.39%)
Apr 26, 2010 14.33 14.38 14.10 14.18 2,236,330 -0.04(-0.28%)
Apr 23, 2010 14.13 14.26 14.02 14.22 929,814 -0.04(-0.28%)
Apr 22, 2010 13.95 14.32 13.81 14.26 2,498,813 -0.27(-1.86%)
Apr 21, 2010 14.63 14.74 14.44 14.53 1,301,229 -0.43(-2.87%)
Apr 20, 2010 14.97 15.04 14.91 14.96 909,224 +0.08(+0.54%)
Apr 19, 2010 14.71 14.95 14.68 14.88 1,371,018 -0.07(-0.47%)
Apr 16, 2010 15.15 15.21 14.75 14.95 2,389,880 -0.30(-1.97%)
Apr 15, 2010 15.15 15.38 15.13 15.25 1,245,419 -0.15(-0.97%)
Apr 14, 2010 15.29 15.40 15.18 15.40 780,052 +0.15(+0.98%)
Apr 13, 2010 15.28 15.36 15.14 15.25 1,329,810 +0.13(+0.86%)
Apr 12, 2010 15.17 15.24 15.08 15.12 1,162,298 +0.19(+1.27%)
Apr 09, 2010 14.47 14.94 14.45 14.93 1,549,659 +0.64(+4.48%)
Apr 08, 2010 14.10 14.32 13.99 14.29 832,154 +0.07(+0.49%)
Apr 07, 2010 14.18 14.37 14.11 14.22 1,405,545 +0.19(+1.35%)
Apr 06, 2010 13.82 14.11 13.75 14.03 1,150,155 -0.22(-1.54%)
Apr 05, 2010 13.86 14.38 13.76 14.25 668,690 +0.13(+0.92%)
Apr 01, 2010 13.90 14.12 14.12 14.12 1,302,800 +0.43(+3.14%)
Mar 31, 2010 13.52 13.83 13.48 13.69 1,589,722 +0.01(+0.07%)
Mar 30, 2010 13.88 13.89 13.60 13.68 912,680 -0.25(-1.79%)
Mar 29, 2010 13.85 13.98 13.79 13.93 419,664 +0.03(+0.22%)
Mar 26, 2010 13.90 14.06 13.86 13.90 779,785 +0.19(+1.39%)
Mar 25, 2010 13.86 13.96 13.71 13.71 902,235 +0.15(+1.11%)
Mar 24, 2010 13.52 13.63 13.45 13.56 1,144,503 -0.48(-3.42%)
Mar 23, 2010 13.91 14.08 13.82 14.04 1,201,320 +0.18(+1.30%)
Mar 22, 2010 13.40 13.90 13.40 13.86 1,672,244 -0.05(-0.36%)
Mar 19, 2010 14.21 14.21 13.85 13.91 1,178,099 -0.39(-2.73%)
Mar 18, 2010 14.36 14.40 14.07 14.30 1,189,428 -0.32(-2.19%)
Mar 17, 2010 14.58 14.68 14.48 14.62 681,399 +0.03(+0.21%)
Mar 16, 2010 14.37 14.62 14.22 14.59 951,184 +0.20(+1.39%)
Mar 15, 2010 14.29 14.41 14.29 14.39 571,037 -0.04(-0.28%)
Mar 12, 2010 14.64 14.64 14.41 14.43 550,750 -0.10(-0.69%)
Mar 11, 2010 14.29 14.53 14.24 14.53 562,694 +0.08(+0.55%)
Mar 10, 2010 14.34 14.56 14.32 14.45 889,786 +0.21(+1.47%)
Mar 09, 2010 14.08 14.32 14.04 14.24 1,035,577 -0.20(-1.39%)
Mar 08, 2010 14.50 14.57 14.37 14.44 1,139,474 +0.22(+1.55%)
Mar 05, 2010 14.00 14.28 13.94 14.22 1,131,519 +0.58(+4.25%)
Mar 04, 2010 13.78 13.84 13.54 13.64 520,523 +0.17(+1.26%)
Mar 03, 2010 13.24 13.63 13.24 13.47 1,727,131 +0.32(+2.43%)
Mar 02, 2010 13.11 13.22 13.04 13.15 1,294,865 +0.21(+1.62%)
Mar 01, 2010 12.79 12.99 12.77 12.94 1,042,145 -0.01(-0.08%)
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%)
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.