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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 4.612 4.695 4.571 4.684 2,250,413 +0.14(+3.18%)
Aug 30, 2011 4.535 4.576 4.473 4.540 1,495,505 -0.04(-0.90%)
Aug 29, 2011 4.504 4.591 4.494 4.581 2,067,116 +0.20(+4.47%)
Aug 26, 2011 4.334 4.432 4.267 4.385 3,422,442 -0.02(-0.47%)
Aug 25, 2011 4.550 4.571 4.370 4.406 2,289,649 -0.12(-2.62%)
Aug 24, 2011 4.452 4.530 4.432 4.524 1,747,863 -0.01(-0.11%)
Aug 23, 2011 4.432 4.530 4.360 4.530 2,059,220 +0.14(+3.17%)
Aug 22, 2011 4.514 4.514 4.380 4.390 2,666,960 -0.07(-1.62%)
Aug 19, 2011 4.406 4.483 4.385 4.463 2,615,040 -0.07(-1.48%)
Aug 18, 2011 4.519 4.566 4.370 4.530 5,195,948 -0.28(-5.79%)
Aug 17, 2011 4.782 4.901 4.772 4.808 2,317,143 +0.09(+1.97%)
Aug 16, 2011 4.731 4.901 4.695 4.715 4,289,283 -0.14(-2.97%)
Aug 15, 2011 4.762 4.880 4.756 4.859 2,886,091 +0.13(+2.84%)
Aug 12, 2011 4.607 4.831 4.537 4.725 6,448,151 +0.17(+3.73%)
Aug 11, 2011 4.143 4.586 4.133 4.555 9,180,213 +0.30(+7.15%)
Aug 10, 2011 4.468 4.468 4.210 4.251 12,296,571 -0.49(-10.42%)
Aug 09, 2011 4.762 4.751 4.365 4.746 13,826,768 +0.30(+6.72%)
Aug 08, 2011 4.762 4.839 4.421 4.447 18,217,490 -0.45(-9.25%)
Aug 05, 2011 4.823 5.024 4.617 4.901 21,954,156 +0.31(+6.73%)
Aug 04, 2011 4.859 4.875 4.586 4.591 8,086,699 -0.43(-8.62%)
Aug 03, 2011 5.060 5.066 4.885 5.024 7,484,666 +0.12(+2.52%)
Aug 02, 2011 5.086 5.133 4.896 4.901 6,555,013 -0.24(-4.61%)
Aug 01, 2011 5.344 5.364 5.076 5.138 7,517,514 -0.23(-4.32%)
Jul 29, 2011 5.313 5.447 5.287 5.370 4,922,009 +0.01(+0.10%)
Jul 28, 2011 5.354 5.431 5.323 5.364 5,219,782 +0.14(+2.66%)
Jul 27, 2011 5.401 5.411 5.188 5.225 9,772,395 -0.30(-5.41%)
Jul 26, 2011 5.493 5.586 5.473 5.524 3,555,294 +0.03(+0.56%)
Jul 25, 2011 5.555 5.571 5.478 5.493 8,066,455 -0.25(-4.31%)
Jul 22, 2011 5.725 5.751 5.720 5.741 5,573,468 -0.03(-0.45%)
Jul 21, 2011 5.730 5.833 5.715 5.766 12,481,612 +0.28(+5.17%)
Jul 20, 2011 5.390 5.504 5.339 5.483 9,225,001 +0.27(+5.24%)
Jul 19, 2011 5.174 5.220 5.138 5.210 4,323,441 +0.08(+1.61%)
Jul 18, 2011 5.158 5.220 5.060 5.127 4,739,989 -0.13(-2.45%)
Jul 15, 2011 5.261 5.303 5.188 5.256 5,760,594 -0.03(-0.58%)
Jul 14, 2011 5.349 5.416 5.261 5.287 5,770,582 -0.01(-0.19%)
Jul 13, 2011 5.230 5.344 5.163 5.297 9,874,453 +0.11(+2.09%)
Jul 12, 2011 5.189 5.272 5.179 5.189 5,133,320 +0.00(+0.00%)
Jul 11, 2011 5.230 5.246 5.127 5.189 11,961,592 -0.35(-6.24%)
Jul 08, 2011 5.565 5.571 5.465 5.534 6,138,886 -0.25(-4.28%)
Jul 07, 2011 5.880 5.880 5.751 5.782 3,486,304 +0.03(+0.45%)
Jul 06, 2011 5.725 5.787 5.679 5.756 5,764,638 -0.24(-3.96%)
Jul 05, 2011 6.050 6.060 5.931 5.993 5,055,112 -0.18(-2.99%)
Jul 01, 2011 6.035 6.178 5.989 6.178 4,427,986 +0.20(+3.32%)
Jun 30, 2011 5.836 5.989 5.806 5.979 3,613,567 +0.18(+3.16%)
Jun 29, 2011 5.775 5.801 5.709 5.796 4,621,729 +0.12(+2.06%)
Jun 28, 2011 5.602 5.699 5.587 5.679 2,400,688 +0.16(+2.86%)
Jun 27, 2011 5.465 5.556 5.454 5.521 3,018,317 +0.11(+2.07%)
Jun 24, 2011 5.490 5.490 5.360 5.409 4,266,053 -0.16(-2.93%)
Jun 23, 2011 5.495 5.577 5.393 5.572 5,713,893 -0.23(-4.04%)
Jun 22, 2011 5.867 5.908 5.796 5.806 2,505,218 -0.13(-2.15%)
Jun 21, 2011 5.826 5.933 5.806 5.933 4,055,243 +0.20(+3.56%)
Jun 20, 2011 5.724 5.763 5.719 5.729 5,879,942 -0.04(-0.62%)
Jun 17, 2011 5.684 5.796 5.648 5.765 6,199,025 +0.37(+6.79%)
Jun 16, 2011 5.358 5.414 5.317 5.398 3,955,551 +0.06(+1.05%)
Jun 15, 2011 5.465 5.500 5.297 5.342 5,843,121 -0.31(-5.50%)
Jun 14, 2011 5.638 5.714 5.628 5.653 4,943,267 +0.11(+2.02%)
Jun 13, 2011 5.541 5.566 5.465 5.541 3,325,150 +0.03(+0.55%)
Jun 10, 2011 5.668 5.673 5.480 5.510 3,842,520 -0.22(-3.82%)
Jun 09, 2011 5.668 5.750 5.648 5.729 1,281,035 +0.03(+0.54%)
Jun 08, 2011 5.750 5.770 5.684 5.699 2,304,367 -0.12(-2.01%)
Jun 07, 2011 5.801 5.874 5.791 5.816 1,888,408 +0.08(+1.33%)
Jun 06, 2011 5.831 5.857 5.729 5.740 2,378,324 -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.