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

10.58 +0.11 (+1.05%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 5.551 5.572 5.505 5.541 1,933,830 +0.01(+0.09%)
May 23, 2011 5.510 5.561 5.490 5.536 3,472,932 -0.13(-2.34%)
May 20, 2011 5.811 5.821 5.663 5.668 3,244,825 -0.25(-4.22%)
May 19, 2011 5.923 5.938 5.841 5.918 1,687,516 -0.01(-0.09%)
May 18, 2011 5.852 5.938 5.836 5.923 2,096,971 +0.08(+1.31%)
May 17, 2011 5.826 5.882 5.770 5.847 4,478,257 +0.07(+1.15%)
May 16, 2011 5.750 5.882 5.740 5.780 3,099,460 +0.03(+0.53%)
May 13, 2011 5.824 5.831 5.719 5.750 3,356,310 -0.21(-3.50%)
May 12, 2011 5.908 5.984 5.847 5.959 2,811,894 +0.05(+0.78%)
May 11, 2011 6.025 6.030 5.877 5.913 5,681,157 -0.16(-2.68%)
May 10, 2011 6.015 6.081 5.969 6.076 4,002,366 +0.08(+1.27%)
May 09, 2011 5.938 6.015 5.910 5.999 4,170,620 -0.06(-1.01%)
May 06, 2011 6.213 6.244 6.020 6.060 8,392,614 -0.11(-1.82%)
May 05, 2011 6.249 6.259 6.152 6.173 4,120,307 -0.25(-3.96%)
May 04, 2011 6.580 6.600 6.397 6.427 2,833,650 -0.10(-1.48%)
May 03, 2011 6.514 6.560 6.468 6.524 1,274,174 -0.04(-0.54%)
May 02, 2011 6.554 6.560 6.544 6.560 1,693,131 +0.04(+0.55%)
Apr 29, 2011 6.544 6.554 6.514 6.524 2,677,039 -0.05(-0.70%)
Apr 28, 2011 6.504 6.575 6.468 6.570 5,430,178 +0.12(+1.90%)
Apr 27, 2011 6.361 6.448 6.302 6.448 2,920,063 +0.19(+3.09%)
Apr 26, 2011 6.223 6.285 6.203 6.254 2,268,581 +0.07(+1.07%)
Apr 25, 2011 6.188 6.211 6.157 6.188 1,206,615 +0.02(+0.25%)
Apr 21, 2011 6.173 6.218 6.132 6.173 2,147,955 +0.06(+1.00%)
Apr 20, 2011 6.091 6.111 6.060 6.111 2,255,783 +0.17(+2.92%)
Apr 19, 2011 5.923 5.959 5.887 5.938 1,522,215 +0.08(+1.39%)
Apr 18, 2011 5.811 5.882 5.755 5.857 3,808,300 -0.24(-3.93%)
Apr 15, 2011 6.045 6.132 6.004 6.096 2,664,836 -0.11(-1.72%)
Apr 14, 2011 6.173 6.229 6.106 6.203 3,041,314 -0.12(-1.85%)
Apr 13, 2011 6.427 6.427 6.305 6.320 2,268,312 -0.10(-1.51%)
Apr 12, 2011 6.519 6.534 6.371 6.417 2,211,271 +0.00(+0.00%)
Apr 11, 2011 6.442 6.473 6.397 6.417 1,179,366 -0.03(-0.40%)
Apr 08, 2011 6.463 6.473 6.402 6.442 1,784,132 +0.00(+0.00%)
Apr 07, 2011 6.463 6.493 6.397 6.442 2,330,384 -0.02(-0.32%)
Apr 06, 2011 6.356 6.463 6.346 6.463 4,257,653 +0.31(+5.05%)
Apr 05, 2011 6.137 6.183 6.116 6.152 2,152,667 -0.07(-1.06%)
Apr 04, 2011 6.269 6.285 6.203 6.218 2,485,513 +0.01(+0.16%)
Apr 01, 2011 6.147 6.239 6.096 6.208 2,061,347 +0.10(+1.58%)
Mar 31, 2011 6.071 6.137 6.060 6.111 3,430,302 -0.10(-1.56%)
Mar 30, 2011 6.183 6.223 6.147 6.208 2,960,567 -0.05(-0.73%)
Mar 29, 2011 6.229 6.264 6.188 6.254 2,351,994 +0.09(+1.53%)
Mar 28, 2011 6.199 6.243 6.160 6.160 3,676,111 -0.00(-0.08%)
Mar 25, 2011 6.224 6.239 6.145 6.165 2,858,542 -0.15(-2.42%)
Mar 24, 2011 6.243 6.322 6.214 6.317 3,440,933 +0.12(+1.91%)
Mar 23, 2011 6.155 6.219 6.118 6.199 4,175,532 -0.01(-0.16%)
Mar 22, 2011 6.268 6.293 6.170 6.209 3,936,056 -0.00(-0.08%)
Mar 21, 2011 6.135 6.224 6.130 6.214 5,702,427 +0.28(+4.64%)
Mar 18, 2011 6.017 6.032 5.909 5.938 3,813,048 -0.02(-0.41%)
Mar 17, 2011 5.983 6.012 5.909 5.963 3,956,904 +0.19(+3.33%)
Mar 16, 2011 5.983 6.002 5.692 5.771 11,309,677 -0.35(-5.79%)
Mar 15, 2011 6.066 6.150 6.054 6.125 9,389,428 +0.01(+0.24%)
Mar 14, 2011 6.081 6.125 6.012 6.111 8,147,558 +0.29(+4.99%)
Mar 11, 2011 5.761 5.840 5.761 5.820 4,395,287 +0.14(+2.52%)
Mar 10, 2011 5.653 5.722 5.638 5.677 4,430,873 -0.21(-3.51%)
Mar 09, 2011 5.840 5.894 5.820 5.884 4,657,255 +0.14(+2.40%)
Mar 08, 2011 5.712 5.815 5.662 5.746 4,983,718 +0.00(+0.00%)
Mar 07, 2011 5.830 5.859 5.702 5.746 2,555,348 -0.08(-1.35%)
Mar 04, 2011 5.864 5.894 5.776 5.825 4,730,126 -0.14(-2.39%)
Mar 03, 2011 5.978 6.022 5.854 5.968 5,579,707 +0.04(+0.66%)
Mar 02, 2011 5.963 6.027 5.909 5.928 2,811,871 +0.01(+0.25%)
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.