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

6.590 USD -0.220 (-3.23%)
Streaming Delayed Price Updated: 12:59 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 11.32 11.79 11.32 11.70 1,433,103 +0.82(+7.54%)
May 24, 2011 10.90 10.94 10.81 10.88 984,868 +0.01(+0.09%)
May 23, 2011 10.82 10.92 10.78 10.87 1,768,707 -0.26(-2.34%)
May 20, 2011 11.41 11.43 11.12 11.13 1,652,536 -0.49(-4.22%)
May 19, 2011 11.63 11.66 11.47 11.62 859,424 -0.01(-0.09%)
May 18, 2011 11.49 11.66 11.46 11.63 1,067,953 +0.15(+1.31%)
May 17, 2011 11.44 11.55 11.33 11.48 2,280,702 +0.13(+1.15%)
May 16, 2011 11.29 11.55 11.27 11.35 1,578,504 +0.06(+0.53%)
May 13, 2011 11.44 11.45 11.23 11.29 1,709,313 -0.41(-3.50%)
May 12, 2011 11.60 11.75 11.48 11.70 1,432,051 +0.09(+0.78%)
May 11, 2011 11.83 11.84 11.54 11.61 2,893,319 -0.32(-2.68%)
May 10, 2011 11.81 11.94 11.72 11.93 2,038,339 +0.15(+1.27%)
May 09, 2011 11.66 11.81 11.61 11.78 2,124,028 -0.12(-1.01%)
May 06, 2011 12.20 12.26 11.82 11.90 4,274,219 -0.22(-1.82%)
May 05, 2011 12.27 12.29 12.08 12.12 2,098,404 -0.50(-3.96%)
May 04, 2011 12.92 12.96 12.56 12.62 1,443,131 -0.19(-1.48%)
May 03, 2011 12.79 12.88 12.70 12.81 648,916 -0.07(-0.54%)
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.