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

5.530 USD -0.300 (-5.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.45 13.60 13.24 13.45 1,946,467 -0.24(-1.75%)
Jul 29, 2010 13.73 13.87 13.51 13.69 2,673,069 +0.12(+0.88%)
Jul 28, 2010 13.65 13.68 13.48 13.57 1,611,131 -0.31(-2.23%)
Jul 27, 2010 13.51 13.88 13.41 13.88 3,071,666 +0.75(+5.71%)
Jul 26, 2010 12.83 13.15 12.74 13.13 1,609,546 +0.35(+2.74%)
Jul 23, 2010 12.41 12.80 12.25 12.78 2,968,933 +0.19(+1.51%)
Jul 22, 2010 12.42 12.67 12.42 12.59 2,236,648 +0.75(+6.33%)
Jul 21, 2010 12.26 12.28 11.75 11.84 2,235,006 -0.53(-4.28%)
Jul 20, 2010 11.89 12.37 11.88 12.37 1,217,390 +0.20(+1.64%)
Jul 19, 2010 12.31 12.33 11.97 12.17 1,932,790 +0.15(+1.25%)
Jul 16, 2010 12.02 12.37 11.98 12.02 1,791,114 -0.46(-3.69%)
Jul 15, 2010 12.48 12.50 12.16 12.48 2,096,684 +0.14(+1.13%)
Jul 14, 2010 12.23 12.44 12.17 12.34 1,244,078 -0.04(-0.32%)
Jul 13, 2010 12.20 12.46 12.18 12.38 1,258,746 +0.47(+3.95%)
Jul 12, 2010 11.94 12.20 11.83 11.91 1,066,219 -0.30(-2.46%)
Jul 09, 2010 12.21 12.23 11.92 12.21 1,833,588 +0.08(+0.66%)
Jul 08, 2010 11.92 12.13 11.73 12.13 2,239,829 +0.28(+2.36%)
Jul 07, 2010 11.27 11.87 11.25 11.85 2,926,687 +0.97(+8.92%)
Jul 06, 2010 11.12 11.23 10.79 10.88 3,099,165 +0.26(+2.45%)
Jul 02, 2010 10.62 10.94 10.47 10.62 2,601,360 -0.19(-1.76%)
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.