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 (%)
Aug 31, 2010 5.736 5.808 5.632 5.741 10,914 +0.05(+0.84%)
Aug 30, 2010 5.789 5.803 5.684 5.693 3,060,019 -0.15(-2.53%)
Aug 27, 2010 5.841 5.855 5.636 5.841 6,756,243 +0.18(+3.20%)
Aug 26, 2010 5.736 5.798 5.641 5.660 4,540,030 -0.06(-1.08%)
Aug 25, 2010 5.651 5.736 5.565 5.722 6,040,244 -0.09(-1.48%)
Aug 24, 2010 5.808 5.846 5.736 5.808 5,850,147 -0.14(-2.32%)
Aug 23, 2010 5.965 6.032 5.898 5.946 6,009,409 +0.04(+0.65%)
Aug 20, 2010 5.855 5.917 5.803 5.908 7,534,796 -0.09(-1.51%)
Aug 19, 2010 6.160 6.184 5.946 5.998 9,963,340 -0.13(-2.10%)
Aug 18, 2010 6.075 6.198 6.013 6.127 14,621,229 +0.04(+0.63%)
Aug 17, 2010 6.027 6.132 5.965 6.089 6,775,316 +0.11(+1.83%)
Aug 16, 2010 5.903 6.022 5.894 5.979 5,003,287 +0.01(+0.24%)
Aug 13, 2010 5.965 6.075 5.946 5.965 3,681,786 -0.13(-2.11%)
Aug 12, 2010 6.008 6.141 6.004 6.094 2,332,203 -0.07(-1.08%)
Aug 11, 2010 6.313 6.341 6.124 6.160 4,439,901 -0.52(-7.77%)
Aug 10, 2010 6.589 6.689 6.534 6.680 4,226,647 -0.00(-0.07%)
Aug 09, 2010 6.699 6.713 6.661 6.684 1,660,713 -0.02(-0.36%)
Aug 06, 2010 6.708 6.708 6.561 6.708 2,870,597 -0.05(-0.78%)
Aug 05, 2010 6.718 6.761 6.646 6.761 1,356,221 +0.02(+0.28%)
Aug 04, 2010 6.746 6.794 6.670 6.742 2,579,185 -0.02(-0.28%)
Aug 03, 2010 6.751 6.804 6.680 6.761 2,304,886 +0.04(+0.64%)
Aug 02, 2010 6.608 6.742 6.580 6.718 2,688,926 +0.31(+4.83%)
Jul 30, 2010 6.408 6.480 6.308 6.408 4,085,447 -0.11(-1.75%)
Jul 29, 2010 6.542 6.608 6.437 6.522 5,610,515 +0.06(+0.88%)
Jul 28, 2010 6.503 6.518 6.422 6.465 3,381,609 -0.15(-2.23%)
Jul 27, 2010 6.437 6.613 6.389 6.613 6,447,132 +0.36(+5.71%)
Jul 26, 2010 6.113 6.265 6.070 6.256 3,378,282 +0.17(+2.74%)
Jul 23, 2010 5.913 6.098 5.836 6.089 6,231,505 +0.09(+1.51%)
Jul 22, 2010 5.917 6.036 5.917 5.998 4,694,509 +0.36(+6.33%)
Jul 21, 2010 5.841 5.851 5.598 5.641 4,691,063 -0.25(-4.28%)
Jul 20, 2010 5.665 5.894 5.660 5.894 2,555,184 +0.10(+1.64%)
Jul 19, 2010 5.865 5.874 5.703 5.798 4,056,740 +0.07(+1.25%)
Jul 16, 2010 5.727 5.894 5.708 5.727 3,759,376 -0.22(-3.69%)
Jul 15, 2010 5.946 5.955 5.793 5.946 4,400,738 +0.07(+1.13%)
Jul 14, 2010 5.827 5.927 5.798 5.879 2,611,200 -0.02(-0.32%)
Jul 13, 2010 5.813 5.934 5.803 5.898 2,641,987 +0.22(+3.95%)
Jul 12, 2010 5.689 5.813 5.636 5.674 2,237,891 -0.14(-2.46%)
Jul 09, 2010 5.817 5.827 5.679 5.817 3,848,525 +0.04(+0.66%)
Jul 08, 2010 5.679 5.779 5.589 5.779 4,701,186 +0.13(+2.36%)
Jul 07, 2010 5.369 5.655 5.360 5.646 6,142,835 +0.52(+10.06%)
Jul 06, 2010 5.243 5.295 5.087 5.130 6,572,979 +0.12(+2.45%)
Jul 02, 2010 5.007 5.158 4.937 5.007 5,517,191 -0.09(-1.76%)
Jul 01, 2010 5.054 5.120 4.894 5.097 7,818,154 +0.25(+5.05%)
Jun 30, 2010 4.871 5.003 4.852 4.852 2,385 +0.08(+1.68%)
Jun 29, 2010 4.880 4.889 4.739 4.772 4,710,552 -0.41(-7.92%)
Jun 25, 2010 5.182 5.210 5.036 5.182 3,420,634 +0.10(+2.04%)
Jun 24, 2010 5.205 5.210 5.045 5.078 3,817 -0.23(-4.27%)
Jun 23, 2010 5.300 5.347 5.196 5.304 5,442,667 +0.01(+0.18%)
Jun 22, 2010 5.323 5.399 5.281 5.295 13,340,378 -0.08(-1.49%)
Jun 21, 2010 5.545 5.554 5.337 5.375 5,126,689 -0.05(-0.87%)
Jun 18, 2010 5.422 5.512 5.347 5.422 8,531,782 +0.25(+4.74%)
Jun 17, 2010 5.205 5.220 5.097 5.177 4,154,353 +0.10(+1.95%)
Jun 16, 2010 5.021 5.116 4.988 5.078 4,761,955 -0.08(-1.64%)
Jun 15, 2010 4.984 5.163 4.941 5.163 7,853,984 +0.31(+6.41%)
Jun 14, 2010 4.894 4.960 4.833 4.852 5,496,516 +0.00(+0.10%)
Jun 11, 2010 4.767 4.899 4.753 4.847 7,160,091 +0.18(+3.84%)
Jun 10, 2010 4.484 4.677 4.475 4.668 16,674,686 +0.39(+9.24%)
Jun 09, 2010 4.234 4.333 4.201 4.273 7,457,194 +0.04(+0.92%)
Jun 08, 2010 4.140 4.234 4.078 4.234 6,097,947 +0.05(+1.24%)
Jun 07, 2010 4.272 4.324 4.168 4.182 5,412,815 -0.07(-1.55%)
Jun 04, 2010 4.248 4.394 4.225 4.248 13,703,911 -0.47(-9.99%)
Jun 03, 2010 4.889 4.904 4.673 4.720 4,460,429 -0.12(-2.53%)
Jun 02, 2010 4.691 4.847 4.649 4.842 5,818,963 +0.13(+2.70%)
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.