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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 4.556 4.638 4.516 4.628 2,277,902 +0.14(+3.18%)
Aug 30, 2011 4.480 4.521 4.419 4.485 1,513,773 -0.04(-0.90%)
Aug 29, 2011 4.450 4.536 4.439 4.526 2,092,366 +0.19(+4.47%)
Aug 26, 2011 4.282 4.378 4.215 4.332 3,464,247 -0.02(-0.47%)
Aug 25, 2011 4.495 4.516 4.317 4.353 2,317,618 -0.12(-2.62%)
Aug 24, 2011 4.399 4.475 4.378 4.470 1,769,214 -0.01(-0.11%)
Aug 23, 2011 4.378 4.475 4.307 4.475 2,084,373 +0.14(+3.17%)
Aug 22, 2011 4.460 4.460 4.327 4.338 2,699,537 -0.07(-1.62%)
Aug 19, 2011 4.353 4.429 4.332 4.409 2,646,983 -0.07(-1.48%)
Aug 18, 2011 4.465 4.511 4.317 4.475 5,259,417 -0.27(-5.79%)
Aug 17, 2011 4.724 4.842 4.714 4.750 2,345,447 +0.09(+1.97%)
Aug 16, 2011 4.674 4.842 4.638 4.658 4,341,677 -0.14(-2.97%)
Aug 15, 2011 4.704 4.821 4.699 4.801 2,921,345 +0.13(+2.84%)
Aug 12, 2011 4.551 4.773 4.483 4.668 6,526,915 +0.17(+3.73%)
Aug 11, 2011 4.093 4.531 4.083 4.500 9,292,350 +0.30(+7.15%)
Aug 10, 2011 4.414 4.414 4.159 4.200 12,446,774 -0.49(-10.42%)
Aug 09, 2011 4.704 4.694 4.312 4.689 13,995,663 +0.30(+6.72%)
Aug 08, 2011 4.704 4.780 4.368 4.394 18,440,018 -0.45(-9.25%)
Aug 05, 2011 4.765 4.964 4.562 4.842 22,222,328 +0.31(+6.73%)
Aug 04, 2011 4.801 4.816 4.531 4.536 8,185,479 -0.43(-8.62%)
Aug 03, 2011 4.999 5.004 4.826 4.964 7,576,092 +0.12(+2.52%)
Aug 02, 2011 5.025 5.071 4.836 4.842 6,635,083 -0.23(-4.61%)
Aug 01, 2011 5.279 5.300 5.015 5.076 7,609,341 -0.23(-4.32%)
Jul 29, 2011 5.249 5.381 5.223 5.305 4,982,132 +0.01(+0.10%)
Jul 28, 2011 5.290 5.366 5.259 5.300 5,283,542 +0.14(+2.66%)
Jul 27, 2011 5.335 5.346 5.125 5.162 9,891,766 -0.30(-5.41%)
Jul 26, 2011 5.427 5.519 5.407 5.458 3,598,722 +0.03(+0.56%)
Jul 25, 2011 5.488 5.503 5.412 5.427 8,164,987 -0.24(-4.31%)
Jul 22, 2011 5.656 5.682 5.651 5.671 5,641,548 -0.03(-0.45%)
Jul 21, 2011 5.661 5.763 5.646 5.697 12,634,077 +0.28(+5.17%)
Jul 20, 2011 5.325 5.437 5.274 5.417 9,337,685 +0.27(+5.24%)
Jul 19, 2011 5.111 5.157 5.076 5.147 4,376,252 +0.08(+1.61%)
Jul 18, 2011 5.096 5.157 4.999 5.066 4,797,888 -0.13(-2.45%)
Jul 15, 2011 5.198 5.239 5.126 5.193 5,830,960 -0.03(-0.58%)
Jul 14, 2011 5.284 5.351 5.198 5.223 5,841,070 -0.01(-0.19%)
Jul 13, 2011 5.167 5.279 5.101 5.234 9,995,070 +0.11(+2.09%)
Jul 12, 2011 5.127 5.208 5.116 5.127 5,196,024 +0.00(+0.00%)
Jul 11, 2011 5.167 5.183 5.066 5.127 12,107,704 -0.34(-6.24%)
Jul 08, 2011 5.498 5.503 5.399 5.468 6,213,873 -0.24(-4.28%)
Jul 07, 2011 5.809 5.809 5.682 5.712 3,528,889 +0.03(+0.45%)
Jul 06, 2011 5.656 5.717 5.610 5.687 5,835,054 -0.23(-3.96%)
Jul 05, 2011 5.977 5.987 5.860 5.921 5,116,861 -0.18(-2.99%)
Jul 01, 2011 5.962 6.103 5.917 6.103 4,482,108 +0.20(+3.32%)
Jun 30, 2011 5.766 5.917 5.736 5.907 3,657,735 +0.18(+3.16%)
Jun 29, 2011 5.706 5.731 5.640 5.726 4,678,219 +0.12(+2.06%)
Jun 28, 2011 5.534 5.630 5.519 5.610 2,430,031 +0.16(+2.86%)
Jun 27, 2011 5.399 5.489 5.389 5.454 3,055,209 +0.11(+2.07%)
Jun 24, 2011 5.424 5.424 5.295 5.343 4,318,195 -0.16(-2.92%)
Jun 23, 2011 5.429 5.509 5.328 5.504 5,783,732 -0.23(-4.04%)
Jun 22, 2011 5.796 5.836 5.726 5.736 2,535,838 -0.13(-2.15%)
Jun 21, 2011 5.756 5.862 5.736 5.862 4,104,809 +0.20(+3.56%)
Jun 20, 2011 5.655 5.693 5.650 5.660 5,951,810 -0.04(-0.62%)
Jun 17, 2011 5.615 5.726 5.580 5.695 6,274,794 +0.36(+6.79%)
Jun 16, 2011 5.293 5.348 5.253 5.333 4,003,899 +0.06(+1.05%)
Jun 15, 2011 5.399 5.434 5.233 5.278 5,914,540 -0.31(-5.50%)
Jun 14, 2011 5.570 5.645 5.560 5.585 5,003,687 +0.11(+2.02%)
Jun 13, 2011 5.474 5.499 5.399 5.474 3,365,792 +0.03(+0.55%)
Jun 10, 2011 5.600 5.605 5.414 5.444 3,889,486 -0.22(-3.82%)
Jun 09, 2011 5.600 5.680 5.580 5.660 1,296,692 +0.03(+0.54%)
Jun 08, 2011 5.680 5.701 5.615 5.630 2,332,532 -0.12(-2.01%)
Jun 07, 2011 5.731 5.803 5.721 5.746 1,911,489 +0.08(+1.33%)
Jun 06, 2011 5.761 5.786 5.660 5.670 2,407,393 -0.22(-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.