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

11.29 -0.10 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.054 6.074 5.957 5.981 2,576,347 -0.02(-0.32%)
Feb 25, 2011 5.962 6.006 5.957 6.001 2,988,698 +0.13(+2.15%)
Feb 24, 2011 5.855 5.894 5.801 5.874 4,670,030 +0.00(+0.08%)
Feb 23, 2011 5.870 5.933 5.840 5.870 3,594,617 +0.00(+0.00%)
Feb 22, 2011 5.923 5.992 5.836 5.870 5,834,936 -0.34(-5.41%)
Feb 18, 2011 6.137 6.220 6.103 6.205 9,620,719 -0.02(-0.31%)
Feb 17, 2011 6.176 6.244 6.152 6.225 5,916,112 +0.05(+0.79%)
Feb 16, 2011 6.040 6.186 6.035 6.176 6,037,993 +0.32(+5.39%)
Feb 15, 2011 5.860 5.899 5.821 5.860 2,424,755 +0.05(+0.84%)
Feb 14, 2011 5.806 5.845 5.738 5.811 3,233,665 -0.08(-1.32%)
Feb 11, 2011 5.777 5.918 5.758 5.889 2,719,386 +0.07(+1.17%)
Feb 10, 2011 5.767 5.840 5.729 5.821 3,573,823 -0.18(-3.00%)
Feb 09, 2011 5.991 6.069 5.962 6.001 3,839,799 -0.03(-0.48%)
Feb 08, 2011 5.986 6.035 5.952 6.030 4,366,233 +0.08(+1.39%)
Feb 07, 2011 5.840 5.962 5.836 5.947 3,627,838 +0.05(+0.82%)
Feb 04, 2011 5.845 5.899 5.763 5.899 4,143,719 -0.13(-2.18%)
Feb 03, 2011 5.991 6.030 5.874 6.030 6,780,402 -0.13(-2.05%)
Feb 02, 2011 6.156 6.229 6.122 6.156 8,205,547 -0.09(-1.48%)
Feb 01, 2011 6.142 6.317 6.098 6.249 7,968,704 +0.28(+4.73%)
Jan 31, 2011 6.015 6.049 5.945 5.967 3,358,553 +0.15(+2.51%)
Jan 28, 2011 6.040 6.049 5.792 5.821 7,284,052 -0.23(-3.86%)
Jan 27, 2011 5.972 6.103 5.943 6.054 12,016,179 +0.21(+3.58%)
Jan 26, 2011 5.865 5.933 5.831 5.845 4,615,373 -0.03(-0.58%)
Jan 25, 2011 5.792 5.879 5.787 5.879 7,465,412 -0.13(-2.11%)
Jan 24, 2011 5.933 6.030 5.928 6.006 5,790,037 +0.01(+0.24%)
Jan 21, 2011 5.996 6.030 5.938 5.991 11,630,693 +0.22(+3.79%)
Jan 20, 2011 5.729 5.772 5.680 5.772 11,844,661 +0.14(+2.50%)
Jan 19, 2011 5.738 5.767 5.612 5.631 10,141,093 +0.03(+0.61%)
Jan 18, 2011 5.558 5.646 5.549 5.597 7,347,033 +0.12(+2.22%)
Jan 14, 2011 5.320 5.490 5.291 5.476 12,780,373 +0.12(+2.27%)
Jan 13, 2011 5.354 5.369 5.276 5.354 15,423,321 +0.35(+6.89%)
Jan 12, 2011 4.795 5.009 4.775 5.009 11,751,507 +0.53(+11.83%)
Jan 11, 2011 4.425 4.484 4.381 4.479 4,549,129 +0.09(+1.99%)
Jan 10, 2011 4.377 4.408 4.347 4.391 6,208,664 -0.06(-1.42%)
Jan 07, 2011 4.537 4.537 4.401 4.454 11,696,750 -0.10(-2.24%)
Jan 06, 2011 4.698 4.702 4.537 4.557 9,141,359 -0.20(-4.19%)
Jan 05, 2011 4.659 4.761 4.649 4.756 5,161,835 -0.10(-2.14%)
Jan 04, 2011 4.956 4.966 4.798 4.860 5,351,405 -0.01(-0.20%)
Jan 03, 2011 4.894 4.913 4.855 4.870 5,036,476 -0.02(-0.39%)
Dec 31, 2010 4.817 4.908 4.817 4.889 2,798,177 +0.08(+1.60%)
Dec 30, 2010 4.846 4.860 4.783 4.812 3,525,065 -0.02(-0.50%)
Dec 29, 2010 4.855 4.884 4.807 4.836 3,062,534 +0.04(+0.80%)
Dec 28, 2010 4.826 4.831 4.769 4.798 3,010,353 -0.02(-0.50%)
Dec 27, 2010 4.788 4.831 4.778 4.822 2,339,794 -0.08(-1.57%)
Dec 23, 2010 4.913 4.918 4.754 4.898 2,630,064 -0.08(-1.64%)
Dec 22, 2010 4.980 5.115 4.927 4.980 2,943,142 -0.01(-0.29%)
Dec 21, 2010 4.966 5.014 4.961 4.995 2,947,076 +0.13(+2.67%)
Dec 20, 2010 4.870 4.884 4.802 4.865 2,609,832 +0.03(+0.70%)
Dec 17, 2010 4.841 4.841 4.773 4.831 3,617,818 -0.08(-1.57%)
Dec 16, 2010 4.903 4.942 4.773 4.908 8,229,372 -0.02(-0.49%)
Dec 15, 2010 5.052 5.074 4.894 4.932 7,349,112 -0.17(-3.30%)
Dec 14, 2010 5.120 5.153 5.081 5.100 3,083,011 -0.06(-1.21%)
Dec 13, 2010 5.168 5.192 5.129 5.163 3,670,785 +0.03(+0.56%)
Dec 10, 2010 5.091 5.139 5.043 5.134 5,685,981 -0.05(-1.02%)
Dec 09, 2010 5.187 5.197 5.115 5.187 13,929,715 +0.05(+0.94%)
Dec 08, 2010 5.067 5.144 5.023 5.139 3,861,797 +0.21(+4.29%)
Dec 07, 2010 5.047 5.052 4.918 4.927 5,582,955 -0.05(-1.06%)
Dec 06, 2010 5.004 5.023 4.932 4.980 3,761,848 -0.21(-4.07%)
Dec 03, 2010 5.091 5.201 5.057 5.192 4,910,347 +0.12(+2.37%)
Dec 02, 2010 4.826 5.072 4.826 5.072 10,589,650 +0.20(+4.15%)
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.