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

4.930 +0.080 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.950 9.110 8.870 9.090 1,159,674 +0.28(+3.18%)
Aug 30, 2011 8.800 8.880 8.680 8.810 770,658 -0.08(-0.90%)
Aug 29, 2011 8.740 8.910 8.720 8.890 1,065,218 +0.38(+4.47%)
Aug 26, 2011 8.410 8.600 8.280 8.510 1,763,639 -0.04(-0.47%)
Aug 25, 2011 8.830 8.870 8.480 8.550 1,179,893 -0.23(-2.62%)
Aug 24, 2011 8.640 8.790 8.600 8.780 900,702 -0.01(-0.11%)
Aug 23, 2011 8.600 8.790 8.460 8.790 1,061,149 +0.27(+3.17%)
Aug 22, 2011 8.760 8.760 8.500 8.520 1,374,327 -0.14(-1.62%)
Aug 19, 2011 8.550 8.700 8.510 8.660 1,347,572 -0.13(-1.48%)
Aug 18, 2011 8.770 8.860 8.480 8.790 2,677,555 -0.54(-5.79%)
Aug 17, 2011 9.280 9.510 9.260 9.330 1,194,061 +0.18(+1.97%)
Aug 16, 2011 9.180 9.510 9.110 9.150 2,210,336 -0.28(-2.97%)
Aug 15, 2011 9.240 9.470 9.230 9.430 1,487,249 +0.26(+2.84%)
Aug 12, 2011 8.940 9.375 8.805 9.170 3,322,835 +0.33(+3.73%)
Aug 11, 2011 8.040 8.900 8.020 8.840 4,730,710 +0.59(+7.15%)
Aug 10, 2011 8.670 8.670 8.170 8.250 6,336,619 -0.96(-10.42%)
Aug 09, 2011 9.240 9.220 8.470 9.210 7,125,154 +0.58(+6.72%)
Aug 08, 2011 9.240 9.390 8.580 8.630 9,387,763 -0.88(-9.25%)
Aug 05, 2011 9.360 9.750 8.960 9.510 11,313,327 +0.60(+6.73%)
Aug 04, 2011 9.430 9.460 8.900 8.910 4,167,205 -0.84(-8.62%)
Aug 03, 2011 9.820 9.830 9.480 9.750 3,856,968 +0.24(+2.52%)
Aug 02, 2011 9.870 9.960 9.500 9.510 3,377,903 -0.46(-4.61%)
Aug 01, 2011 10.37 10.41 9.850 9.970 3,873,895 -0.45(-4.32%)
Jul 29, 2011 10.31 10.57 10.26 10.42 2,536,390 +0.01(+0.10%)
Jul 28, 2011 10.39 10.54 10.33 10.41 2,689,837 +0.27(+2.66%)
Jul 27, 2011 10.48 10.50 10.07 10.14 5,035,871 -0.58(-5.41%)
Jul 26, 2011 10.66 10.84 10.62 10.72 1,832,100 +0.06(+0.56%)
Jul 25, 2011 10.78 10.81 10.63 10.66 4,156,773 -0.48(-4.31%)
Jul 22, 2011 11.11 11.16 11.10 11.14 2,872,097 -0.05(-0.45%)
Jul 21, 2011 11.12 11.32 11.09 11.19 6,431,974 +0.55(+5.17%)
Jul 20, 2011 10.46 10.68 10.36 10.64 4,753,790 +0.53(+5.24%)
Jul 19, 2011 10.04 10.13 9.970 10.11 2,227,938 +0.16(+1.61%)
Jul 18, 2011 10.01 10.13 9.820 9.950 2,442,592 -0.25(-2.45%)
Jul 15, 2011 10.21 10.29 10.07 10.20 2,968,526 -0.06(-0.58%)
Jul 14, 2011 10.38 10.51 10.21 10.26 2,973,673 -0.02(-0.19%)
Jul 13, 2011 10.15 10.37 10.02 10.28 5,088,463 +0.21(+2.09%)
Jul 12, 2011 10.07 10.23 10.05 10.07 2,645,282 +0.00(+0.00%)
Jul 11, 2011 10.15 10.18 9.950 10.07 6,163,999 -0.67(-6.24%)
Jul 08, 2011 10.80 10.81 10.61 10.74 3,163,466 -0.48(-4.28%)
Jul 07, 2011 11.41 11.41 11.16 11.22 1,796,548 +0.05(+0.45%)
Jul 06, 2011 11.11 11.23 11.02 11.17 2,970,610 -0.46(-3.96%)
Jul 05, 2011 11.74 11.76 11.51 11.63 2,604,980 -0.50(-4.12%)
Jul 01, 2011 11.85 12.13 11.76 12.13 2,255,100 +0.39(+3.32%)
Jun 30, 2011 11.46 11.76 11.40 11.74 1,840,330 +0.36(+3.16%)
Jun 29, 2011 11.34 11.39 11.21 11.38 2,353,770 +0.23(+2.06%)
Jun 28, 2011 11.00 11.19 10.97 11.15 1,222,631 +0.31(+2.86%)
Jun 27, 2011 10.73 10.91 10.71 10.84 1,537,179 +0.22(+2.07%)
Jun 24, 2011 10.78 10.78 10.53 10.62 2,172,630 -0.32(-2.93%)
Jun 23, 2011 10.79 10.95 10.59 10.94 2,909,991 -0.46(-4.04%)
Jun 22, 2011 11.52 11.60 11.38 11.40 1,275,866 -0.25(-2.15%)
Jun 21, 2011 11.44 11.65 11.40 11.65 2,065,268 +0.40(+3.56%)
Jun 20, 2011 11.24 11.31 11.23 11.25 2,994,557 -0.07(-0.62%)
Jun 17, 2011 11.16 11.38 11.09 11.32 3,157,061 +0.72(+6.79%)
Jun 16, 2011 10.52 10.63 10.44 10.60 2,014,497 +0.11(+1.05%)
Jun 15, 2011 10.73 10.80 10.40 10.49 2,975,805 -0.61(-5.50%)
Jun 14, 2011 11.07 11.22 11.05 11.10 2,517,524 +0.22(+2.02%)
Jun 13, 2011 10.88 10.93 10.73 10.88 1,693,444 +0.06(+0.55%)
Jun 10, 2011 11.13 11.14 10.76 10.82 1,956,932 -0.43(-3.82%)
Jun 09, 2011 11.13 11.29 11.09 11.25 652,410 +0.06(+0.54%)
Jun 08, 2011 11.29 11.33 11.16 11.19 1,173,576 -0.23(-2.01%)
Jun 07, 2011 11.39 11.53 11.37 11.42 961,735 +0.15(+1.33%)
Jun 06, 2011 11.45 11.50 11.25 11.27 1,211,241 -0.43(-3.68%)
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.