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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.871 5.003 4.852 4.852 2,385 +0.08(+1.68%)
Jun 29, 2010 4.880 4.889 4.739 4.772 4,710,552 -0.41(-7.92%)
Jun 25, 2010 5.182 5.210 5.036 5.182 3,420,634 +0.10(+2.04%)
Jun 24, 2010 5.205 5.210 5.045 5.078 3,817 -0.23(-4.27%)
Jun 23, 2010 5.300 5.347 5.196 5.304 5,442,667 +0.01(+0.18%)
Jun 22, 2010 5.323 5.399 5.281 5.295 13,340,378 -0.08(-1.49%)
Jun 21, 2010 5.545 5.554 5.337 5.375 5,126,689 -0.05(-0.87%)
Jun 18, 2010 5.422 5.512 5.347 5.422 8,531,782 +0.25(+4.74%)
Jun 17, 2010 5.205 5.220 5.097 5.177 4,154,353 +0.10(+1.95%)
Jun 16, 2010 5.021 5.116 4.988 5.078 4,761,955 -0.08(-1.64%)
Jun 15, 2010 4.984 5.163 4.941 5.163 7,853,984 +0.31(+6.41%)
Jun 14, 2010 4.894 4.960 4.833 4.852 5,496,516 +0.00(+0.10%)
Jun 11, 2010 4.767 4.899 4.753 4.847 7,160,091 +0.18(+3.84%)
Jun 10, 2010 4.484 4.677 4.475 4.668 16,674,686 +0.39(+9.24%)
Jun 09, 2010 4.234 4.333 4.201 4.273 7,457,194 +0.04(+0.92%)
Jun 08, 2010 4.140 4.234 4.078 4.234 6,097,947 +0.05(+1.24%)
Jun 07, 2010 4.272 4.324 4.168 4.182 5,412,815 -0.07(-1.55%)
Jun 04, 2010 4.248 4.394 4.225 4.248 13,703,911 -0.47(-9.99%)
Jun 03, 2010 4.889 4.904 4.673 4.720 4,460,429 -0.12(-2.53%)
Jun 02, 2010 4.691 4.847 4.649 4.842 5,818,963 +0.13(+2.70%)
Jun 01, 2010 4.710 4.979 4.696 4.715 4,576,075 -0.19(-3.85%)
May 28, 2010 4.904 5.059 4.856 4.904 12,393,722 -0.10(-2.07%)
May 27, 2010 4.823 5.017 4.776 5.007 9,547,008 +0.36(+7.82%)
May 26, 2010 4.767 4.828 4.621 4.644 4,665 -0.23(-4.74%)
May 25, 2010 4.640 4.885 4.597 4.875 6,835,490 -0.04(-0.77%)
May 24, 2010 4.998 5.031 4.913 4.913 5,264,758 -0.28(-5.36%)
May 21, 2010 4.889 5.205 4.861 5.191 12,350,543 +0.25(+4.96%)
May 20, 2010 4.856 5.050 4.842 4.946 7,804,222 -0.18(-3.58%)
May 19, 2010 5.064 5.158 4.965 5.130 5,515,309 +0.05(+1.02%)
May 18, 2010 5.347 5.358 5.045 5.078 6,294,057 -0.01(-0.28%)
May 17, 2010 5.092 5.135 4.937 5.092 7,981,924 -0.01(-0.28%)
May 14, 2010 5.106 5.385 5.040 5.106 12,571,618 -0.44(-7.99%)
May 13, 2010 5.634 5.663 5.540 5.550 2,791,132 -0.19(-3.29%)
May 12, 2010 5.696 5.823 5.691 5.738 5,268,063 +0.09(+1.59%)
May 11, 2010 5.719 5.771 5.634 5.649 7,452,695 +0.67(+13.55%)
May 10, 2010 5.832 5.856 4.974 4.974 16,738,665 +0.11(+2.23%)
May 07, 2010 4.937 5.036 4.720 4.866 12,175,498 +0.04(+0.88%)
May 06, 2010 4.833 5.229 4.413 4.823 636 -0.38(-7.25%)
May 05, 2010 5.271 5.418 5.187 5.201 10,548,279 -0.36(-6.53%)
May 04, 2010 5.686 5.686 5.526 5.564 10,167,111 -0.58(-9.37%)
May 03, 2010 6.087 6.158 6.064 6.139 4,152,241 -0.05(-0.84%)
Apr 30, 2010 6.276 6.318 6.163 6.191 5,789,561 -0.01(-0.23%)
Apr 29, 2010 6.148 6.243 6.097 6.205 4,917,115 +0.15(+2.49%)
Apr 28, 2010 6.167 6.191 5.884 6.054 11,315,726 -0.07(-1.15%)
Apr 27, 2010 6.370 6.460 6.125 6.125 5,935,771 -0.56(-8.39%)
Apr 26, 2010 6.757 6.780 6.648 6.686 4,743,003 -0.02(-0.28%)
Apr 23, 2010 6.662 6.724 6.610 6.705 1,972,030 -0.02(-0.28%)
Apr 22, 2010 6.577 6.752 6.511 6.724 5,299,700 -0.13(-1.86%)
Apr 21, 2010 6.898 6.950 6.808 6.851 2,759,759 -0.20(-2.87%)
Apr 20, 2010 7.058 7.091 7.030 7.054 1,928,361 +0.04(+0.54%)
Apr 19, 2010 6.936 7.049 6.922 7.016 2,907,774 -0.03(-0.47%)
Apr 16, 2010 7.143 7.172 6.955 7.049 5,068,665 -0.14(-1.97%)
Apr 15, 2010 7.143 7.252 7.134 7.190 2,641,393 -0.07(-0.97%)
Apr 14, 2010 7.209 7.261 7.157 7.261 1,654,402 +0.07(+0.98%)
Apr 13, 2010 7.205 7.242 7.139 7.190 2,820,377 +0.06(+0.86%)
Apr 12, 2010 7.153 7.186 7.109 7.129 2,465,102 +0.09(+1.27%)
Apr 09, 2010 6.823 7.044 6.813 7.040 3,286,651 +0.30(+4.48%)
Apr 08, 2010 6.648 6.752 6.596 6.738 1,764,904 +0.03(+0.49%)
Apr 07, 2010 6.686 6.775 6.653 6.705 2,981,002 +0.19(+2.84%)
Apr 06, 2010 6.422 6.556 6.389 6.519 2,475,205 -0.10(-1.54%)
Apr 05, 2010 6.440 6.682 6.394 6.622 1,439,062 +0.06(+0.92%)
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.