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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.333 6.403 6.235 6.277 3,643,151 +0.06(+0.90%)
Sep 29, 2010 6.212 6.277 6.179 6.221 1,699,534 -0.12(-1.91%)
Sep 28, 2010 6.324 6.356 6.184 6.342 2,733,365 +0.01(+0.22%)
Sep 27, 2010 6.412 6.412 6.328 6.328 1,257,813 -0.16(-2.44%)
Sep 24, 2010 6.407 6.515 6.384 6.487 2,497,929 +0.32(+5.13%)
Sep 23, 2010 6.179 6.277 6.161 6.170 3,831,848 -0.14(-2.14%)
Sep 22, 2010 6.272 6.342 6.263 6.305 6,882,760 +0.00(+0.00%)
Sep 21, 2010 6.342 6.356 6.212 6.305 9,232,399 +0.08(+1.35%)
Sep 20, 2010 6.072 6.244 6.054 6.221 3,113,214 +0.11(+1.75%)
Sep 17, 2010 6.114 6.161 6.044 6.114 4,985,312 -0.07(-1.20%)
Sep 15, 2010 6.105 6.198 6.072 6.189 1,799,022 +0.02(+0.30%)
Sep 14, 2010 6.081 6.212 6.040 6.170 2,269,254 +0.06(+0.99%)
Sep 13, 2010 6.077 6.133 6.077 6.109 1,309,783 +0.19(+3.14%)
Sep 10, 2010 5.932 5.984 5.910 5.923 1,972,841 +0.03(+0.55%)
Sep 09, 2010 6.035 6.049 5.839 5.891 2,670,061 +0.08(+1.44%)
Sep 08, 2010 5.779 5.877 5.765 5.807 2,732,800 +0.08(+1.38%)
Sep 07, 2010 5.821 5.825 5.723 5.728 4,309,521 -0.28(-4.73%)
Sep 03, 2010 6.026 6.077 5.970 6.012 3,110,788 +0.06(+0.94%)
Sep 02, 2010 5.914 5.956 5.891 5.956 543 +0.04(+0.71%)
Sep 01, 2010 5.802 5.942 5.783 5.914 3,643,726 +0.30(+5.39%)
Aug 31, 2010 5.606 5.676 5.504 5.611 11,167 +0.05(+0.84%)
Aug 30, 2010 5.658 5.672 5.555 5.565 3,130,882 -0.14(-2.53%)
Aug 27, 2010 5.709 5.723 5.509 5.709 6,912,702 +0.18(+3.20%)
Aug 26, 2010 5.606 5.667 5.513 5.532 4,645,166 -0.06(-1.08%)
Aug 25, 2010 5.523 5.606 5.439 5.593 6,180,122 -0.08(-1.48%)
Aug 24, 2010 5.676 5.714 5.606 5.676 5,985,622 -0.14(-2.32%)
Aug 23, 2010 5.830 5.895 5.765 5.811 6,148,573 +0.04(+0.65%)
Aug 20, 2010 5.723 5.783 5.672 5.774 7,709,284 -0.09(-1.51%)
Aug 19, 2010 6.021 6.044 5.811 5.863 10,194,067 -0.13(-2.10%)
Aug 18, 2010 5.937 6.058 5.877 5.988 14,959,823 +0.04(+0.63%)
Aug 17, 2010 5.891 5.993 5.830 5.951 6,932,217 +0.11(+1.83%)
Aug 16, 2010 5.769 5.886 5.760 5.844 5,119,152 +0.01(+0.24%)
Aug 13, 2010 5.830 5.937 5.811 5.830 3,767,047 -0.13(-2.11%)
Aug 12, 2010 5.872 6.002 5.868 5.956 2,386,211 -0.07(-1.08%)
Aug 11, 2010 6.170 6.198 5.985 6.021 4,542,719 -0.51(-7.77%)
Aug 10, 2010 6.440 6.538 6.386 6.528 4,324,526 -0.00(-0.07%)
Aug 09, 2010 6.547 6.561 6.510 6.533 1,699,171 -0.02(-0.36%)
Aug 06, 2010 6.556 6.556 6.412 6.556 2,937,073 -0.05(-0.78%)
Aug 05, 2010 6.566 6.608 6.496 6.608 1,387,628 +0.02(+0.28%)
Aug 04, 2010 6.594 6.640 6.519 6.589 2,638,913 -0.02(-0.28%)
Aug 03, 2010 6.598 6.650 6.528 6.608 2,358,262 +0.04(+0.64%)
Aug 02, 2010 6.459 6.589 6.431 6.566 2,751,196 +0.30(+4.83%)
Jul 30, 2010 6.263 6.333 6.165 6.263 4,180,056 -0.11(-1.75%)
Jul 29, 2010 6.393 6.459 6.291 6.375 5,740,441 +0.06(+0.88%)
Jul 28, 2010 6.356 6.370 6.277 6.319 3,459,919 -0.14(-2.23%)
Jul 27, 2010 6.291 6.463 6.244 6.463 6,596,432 +0.35(+5.71%)
Jul 26, 2010 5.974 6.123 5.932 6.114 3,456,515 +0.16(+2.74%)
Jul 23, 2010 5.779 5.960 5.704 5.951 6,375,812 +0.09(+1.51%)
Jul 22, 2010 5.783 5.900 5.783 5.863 4,803,223 +0.35(+6.33%)
Jul 21, 2010 5.709 5.718 5.471 5.513 4,799,697 -0.25(-4.28%)
Jul 20, 2010 5.537 5.760 5.532 5.760 2,614,356 +0.09(+1.64%)
Jul 19, 2010 5.732 5.742 5.574 5.667 4,150,685 +0.07(+1.25%)
Jul 16, 2010 5.597 5.760 5.579 5.597 3,846,434 -0.21(-3.69%)
Jul 15, 2010 5.811 5.821 5.662 5.811 4,502,649 +0.07(+1.13%)
Jul 14, 2010 5.695 5.793 5.667 5.746 2,671,669 -0.02(-0.32%)
Jul 13, 2010 5.681 5.800 5.672 5.765 2,703,169 +0.22(+3.95%)
Jul 12, 2010 5.560 5.681 5.509 5.546 2,289,715 -0.14(-2.46%)
Jul 09, 2010 5.686 5.695 5.551 5.686 3,937,648 +0.04(+0.66%)
Jul 08, 2010 5.551 5.648 5.462 5.648 4,810,054 +0.13(+2.36%)
Jul 07, 2010 5.248 5.527 5.239 5.518 6,285,088 +0.50(+10.03%)
Jul 06, 2010 5.126 5.176 4.974 5.015 6,723,545 +0.12(+2.45%)
Jul 02, 2010 4.895 5.043 4.826 4.895 5,643,572 -0.09(-1.76%)
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.