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 (%)
Feb 26, 2010 5.873 6.045 5.822 6.017 4,627,821 +0.02(+0.31%)
Feb 25, 2010 5.813 5.999 5.813 5.999 5,556,976 -0.01(-0.23%)
Feb 24, 2010 5.948 6.073 5.887 6.013 13,333,713 -0.07(-1.15%)
Feb 23, 2010 6.189 6.227 6.069 6.083 2,687,545 -0.33(-5.08%)
Feb 22, 2010 6.417 6.436 6.366 6.408 1,545,202 -0.01(-0.14%)
Feb 19, 2010 6.361 6.440 6.310 6.417 1,925,076 -0.04(-0.58%)
Feb 18, 2010 6.357 6.473 6.343 6.454 1,160,779 +0.03(+0.51%)
Feb 17, 2010 6.464 6.496 6.385 6.422 1,770,708 -0.07(-1.00%)
Feb 16, 2010 6.324 6.487 6.273 6.487 4,481,014 +0.15(+2.42%)
Feb 12, 2010 6.208 6.333 6.333 6.333 1,454,148 -0.07(-1.09%)
Feb 11, 2010 6.273 6.417 6.217 6.403 1,692,164 -0.05(-0.79%)
Feb 10, 2010 6.459 6.505 6.357 6.454 3,088,420 +0.06(+0.87%)
Feb 09, 2010 6.329 6.491 6.185 6.399 5,396,202 +0.33(+5.36%)
Feb 08, 2010 6.115 6.231 6.022 6.073 4,650,949 -0.12(-1.88%)
Feb 05, 2010 6.264 6.292 5.999 6.189 5,580,572 -0.12(-1.91%)
Feb 04, 2010 6.515 6.524 6.273 6.310 4,757,987 -0.66(-9.47%)
Feb 03, 2010 7.063 7.086 6.928 6.970 1,771,748 -0.34(-4.64%)
Feb 02, 2010 7.263 7.337 7.221 7.309 1,097,881 +0.17(+2.41%)
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.