Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.799 5.831 5.731 5.752 3,484,140 +0.14(+2.51%)
Jan 28, 2011 5.822 5.831 5.583 5.611 7,556,425 -0.23(-3.86%)
Jan 27, 2011 5.756 5.883 5.729 5.836 12,465,501 +0.20(+3.58%)
Jan 26, 2011 5.653 5.719 5.620 5.635 4,787,957 -0.03(-0.58%)
Jan 25, 2011 5.583 5.667 5.578 5.667 7,744,567 -0.12(-2.11%)
Jan 24, 2011 5.719 5.813 5.714 5.789 6,006,545 +0.01(+0.24%)
Jan 21, 2011 5.780 5.813 5.724 5.775 12,065,600 +0.21(+3.79%)
Jan 20, 2011 5.522 5.564 5.475 5.564 12,287,569 +0.14(+2.50%)
Jan 19, 2011 5.531 5.560 5.410 5.428 10,520,300 +0.03(+0.61%)
Jan 18, 2011 5.358 5.442 5.349 5.395 7,621,761 +0.12(+2.22%)
Jan 14, 2011 5.128 5.292 5.100 5.278 13,258,271 +0.12(+2.27%)
Jan 13, 2011 5.161 5.175 5.086 5.161 16,000,046 +0.33(+6.89%)
Jan 12, 2011 4.622 4.828 4.603 4.828 12,190,932 +0.51(+11.83%)
Jan 11, 2011 4.266 4.322 4.224 4.317 4,719,235 +0.08(+1.99%)
Jan 10, 2011 4.219 4.249 4.191 4.233 6,440,825 -0.06(-1.42%)
Jan 07, 2011 4.374 4.374 4.242 4.294 12,134,127 -0.10(-2.24%)
Jan 06, 2011 4.528 4.533 4.374 4.392 9,483,183 -0.19(-4.19%)
Jan 05, 2011 4.491 4.589 4.481 4.585 5,354,852 -0.10(-2.14%)
Jan 04, 2011 4.778 4.787 4.625 4.685 5,551,511 -0.01(-0.20%)
Jan 03, 2011 4.717 4.736 4.680 4.694 5,224,805 -0.02(-0.39%)
Dec 31, 2010 4.643 4.731 4.643 4.713 2,902,809 +0.07(+1.60%)
Dec 30, 2010 4.671 4.685 4.611 4.638 3,656,878 -0.02(-0.50%)
Dec 29, 2010 4.680 4.708 4.634 4.662 3,177,051 +0.04(+0.80%)
Dec 28, 2010 4.652 4.657 4.597 4.625 3,122,919 -0.02(-0.50%)
Dec 27, 2010 4.615 4.657 4.606 4.648 2,427,286 -0.07(-1.57%)
Dec 23, 2010 4.736 4.740 4.583 4.722 2,728,410 -0.08(-1.64%)
Dec 22, 2010 4.801 4.930 4.750 4.801 3,053,196 -0.01(-0.29%)
Dec 21, 2010 4.787 4.833 4.782 4.815 3,057,276 +0.13(+2.67%)
Dec 20, 2010 4.694 4.708 4.629 4.689 2,707,421 +0.03(+0.70%)
Dec 17, 2010 4.666 4.666 4.601 4.657 3,753,100 -0.07(-1.57%)
Dec 16, 2010 4.727 4.764 4.601 4.731 8,537,094 -0.02(-0.49%)
Dec 15, 2010 4.870 4.891 4.717 4.754 7,623,918 -0.16(-3.30%)
Dec 14, 2010 4.935 4.968 4.898 4.917 3,198,295 -0.06(-1.21%)
Dec 13, 2010 4.981 5.005 4.944 4.977 3,808,048 +0.03(+0.56%)
Dec 10, 2010 4.907 4.954 4.861 4.949 5,898,597 -0.05(-1.02%)
Dec 09, 2010 5.000 5.009 4.930 5.000 14,450,591 +0.05(+0.94%)
Dec 08, 2010 4.884 4.958 4.842 4.954 4,006,202 +0.20(+4.29%)
Dec 07, 2010 4.866 4.870 4.740 4.750 5,791,719 -0.05(-1.06%)
Dec 06, 2010 4.824 4.842 4.754 4.801 3,902,515 -0.20(-4.07%)
Dec 03, 2010 4.907 5.014 4.875 5.005 5,093,960 +0.12(+2.37%)
Dec 02, 2010 4.652 4.889 4.652 4.889 10,985,631 +0.19(+4.15%)
Dec 01, 2010 4.601 4.708 4.517 4.694 21,430,138 +0.43(+9.99%)
Nov 30, 2010 4.240 4.328 4.217 4.268 14,509,432 -0.18(-3.96%)
Nov 29, 2010 4.449 4.481 4.347 4.444 11,940,497 -0.34(-7.07%)
Nov 26, 2010 4.768 4.847 4.750 4.782 5,711,041 -0.16(-3.19%)
Nov 24, 2010 4.921 4.940 4.940 4.940 4,339,330 +0.06(+1.14%)
Nov 23, 2010 4.977 5.005 4.879 4.884 4,104,705 -0.29(-5.64%)
Nov 22, 2010 5.153 5.255 5.120 5.176 5,435,938 -0.24(-4.45%)
Nov 19, 2010 5.264 5.422 5.250 5.417 3,254,893 +0.00(+0.09%)
Nov 18, 2010 5.412 5.436 5.357 5.412 4,518,904 +0.14(+2.73%)
Nov 17, 2010 5.287 5.334 5.250 5.269 2,816,533 +0.00(+0.00%)
Nov 16, 2010 5.385 5.387 5.227 5.269 4,329,943 -0.15(-2.82%)
Nov 15, 2010 5.459 5.477 5.422 5.422 1,849,383 +0.01(+0.17%)
Nov 12, 2010 5.500 5.533 5.361 5.412 7,466,510 +0.12(+2.19%)
Nov 11, 2010 5.241 5.310 5.206 5.296 4,046,169 -0.09(-1.72%)
Nov 10, 2010 5.454 5.454 5.283 5.389 9,093,002 -0.12(-2.10%)
Nov 09, 2010 5.565 5.639 5.477 5.505 2,604,330 -0.01(-0.25%)
Nov 08, 2010 5.454 5.533 5.385 5.519 4,580,986 -0.17(-2.93%)
Nov 05, 2010 5.727 5.788 5.653 5.686 5,072,246 -0.22(-3.69%)
Nov 04, 2010 5.797 5.904 5.746 5.904 8,806,848 +0.06(+0.95%)
Nov 03, 2010 5.880 5.894 5.714 5.848 14,753,140 -0.11(-1.79%)
Nov 02, 2010 5.876 5.973 5.843 5.955 11,703,308 +0.14(+2.47%)
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.