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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.794 4.946 4.748 4.794 12,677,622 -0.10(-2.07%)
May 27, 2010 4.715 4.904 4.669 4.895 9,765,699 +0.35(+7.82%)
May 26, 2010 4.660 4.720 4.517 4.540 4,772 -0.23(-4.74%)
May 25, 2010 4.536 4.775 4.494 4.766 6,992,069 -0.04(-0.77%)
May 24, 2010 4.886 4.918 4.803 4.803 5,385,357 -0.27(-5.36%)
May 21, 2010 4.780 5.089 4.752 5.075 12,633,454 +0.24(+4.96%)
May 20, 2010 4.748 4.937 4.734 4.835 7,982,991 -0.18(-3.58%)
May 19, 2010 4.951 5.043 4.854 5.015 5,641,647 +0.05(+1.02%)
May 18, 2010 5.227 5.238 4.932 4.964 6,438,233 -0.01(-0.28%)
May 17, 2010 4.978 5.020 4.826 4.978 8,164,765 -0.01(-0.28%)
May 14, 2010 4.992 5.264 4.927 4.992 12,859,593 -0.43(-7.99%)
May 13, 2010 5.508 5.536 5.416 5.425 2,855,067 -0.18(-3.29%)
May 12, 2010 5.568 5.693 5.564 5.610 5,388,737 +0.09(+1.59%)
May 11, 2010 5.591 5.642 5.508 5.522 7,623,412 +0.66(+13.55%)
May 10, 2010 5.702 5.725 4.863 4.863 17,122,094 +0.11(+2.23%)
May 07, 2010 4.826 4.923 4.614 4.757 12,454,399 +0.04(+0.88%)
May 06, 2010 4.725 5.112 4.314 4.715 650 -0.37(-7.25%)
May 05, 2010 5.153 5.296 5.070 5.084 10,789,906 -0.35(-6.53%)
May 04, 2010 5.559 5.559 5.402 5.439 10,400,006 -0.56(-9.37%)
May 03, 2010 5.951 6.020 5.928 6.001 4,247,355 -0.05(-0.84%)
Apr 30, 2010 6.135 6.177 6.025 6.052 5,922,181 -0.01(-0.23%)
Apr 29, 2010 6.011 6.103 5.960 6.066 5,029,751 +0.15(+2.49%)
Apr 28, 2010 6.029 6.052 5.753 5.918 11,574,933 -0.07(-1.15%)
Apr 27, 2010 6.227 6.315 5.988 5.988 6,071,740 -0.55(-8.39%)
Apr 26, 2010 6.605 6.628 6.499 6.536 4,851,650 -0.02(-0.28%)
Apr 23, 2010 6.513 6.573 6.462 6.555 2,017,203 -0.02(-0.28%)
Apr 22, 2010 6.430 6.601 6.366 6.573 5,421,099 -0.12(-1.86%)
Apr 21, 2010 6.744 6.794 6.656 6.697 2,822,977 -0.20(-2.87%)
Apr 20, 2010 6.900 6.933 6.873 6.896 1,972,534 +0.04(+0.54%)
Apr 19, 2010 6.780 6.891 6.767 6.859 2,974,382 -0.03(-0.47%)
Apr 16, 2010 6.983 7.011 6.799 6.891 5,184,772 -0.14(-1.97%)
Apr 15, 2010 6.983 7.089 6.974 7.029 2,701,899 -0.07(-0.97%)
Apr 14, 2010 7.048 7.099 6.997 7.099 1,692,299 +0.07(+0.98%)
Apr 13, 2010 7.043 7.080 6.979 7.029 2,884,982 +0.06(+0.86%)
Apr 12, 2010 6.992 7.025 6.950 6.969 2,521,570 +0.09(+1.27%)
Apr 09, 2010 6.670 6.886 6.661 6.882 3,361,938 +0.30(+4.48%)
Apr 08, 2010 6.499 6.601 6.449 6.587 1,805,333 +0.03(+0.49%)
Apr 07, 2010 6.536 6.624 6.504 6.555 3,049,287 +0.18(+2.80%)
Apr 06, 2010 6.281 6.413 6.249 6.376 2,530,700 -0.10(-1.54%)
Apr 05, 2010 6.299 6.535 6.254 6.476 1,471,326 +0.06(+0.92%)
Apr 01, 2010 6.317 6.417 6.417 6.417 2,866,566 +0.20(+3.14%)
Mar 31, 2010 6.145 6.285 6.126 6.222 3,497,884 +0.00(+0.07%)
Mar 30, 2010 6.308 6.313 6.181 6.217 2,008,181 -0.11(-1.79%)
Mar 29, 2010 6.295 6.354 6.267 6.331 923,391 +0.01(+0.22%)
Mar 26, 2010 6.317 6.390 6.299 6.317 1,715,770 +0.09(+1.39%)
Mar 25, 2010 6.299 6.345 6.231 6.231 1,985,198 +0.07(+1.11%)
Mar 24, 2010 6.145 6.195 6.113 6.163 2,518,264 -0.22(-3.42%)
Mar 23, 2010 6.322 6.399 6.281 6.381 2,643,279 +0.08(+1.30%)
Mar 22, 2010 6.090 6.317 6.090 6.299 3,679,459 -0.02(-0.36%)
Mar 19, 2010 6.458 6.458 6.295 6.322 2,592,185 -0.18(-2.73%)
Mar 18, 2010 6.526 6.545 6.395 6.499 2,617,113 -0.15(-2.19%)
Mar 17, 2010 6.626 6.672 6.581 6.645 1,499,290 +0.01(+0.21%)
Mar 16, 2010 6.531 6.645 6.463 6.631 2,092,901 +0.09(+1.39%)
Mar 15, 2010 6.495 6.549 6.495 6.540 1,256,459 -0.02(-0.28%)
Mar 12, 2010 6.654 6.654 6.549 6.558 1,211,822 -0.05(-0.69%)
Mar 11, 2010 6.496 6.604 6.472 6.604 1,238,102 +0.04(+0.55%)
Mar 10, 2010 6.517 6.617 6.508 6.567 1,957,807 +0.10(+1.47%)
Mar 09, 2010 6.399 6.508 6.381 6.472 2,278,592 -0.09(-1.38%)
Mar 08, 2010 6.590 6.622 6.531 6.563 2,507,198 +0.10(+1.55%)
Mar 05, 2010 6.363 6.490 6.335 6.463 2,489,695 +0.26(+4.25%)
Mar 04, 2010 6.263 6.290 6.154 6.199 1,145,313 +0.08(+1.26%)
Mar 03, 2010 6.017 6.195 6.017 6.122 3,800,227 +0.15(+2.43%)
Mar 02, 2010 5.958 6.008 5.926 5.976 2,849,107 +0.10(+1.62%)
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.