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

6.370 USD -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.36 15.51 15.04 15.19 1,826,409 -0.39(-2.50%)
Jan 28, 2010 15.72 15.74 15.48 15.58 3,091,336 -0.36(-2.26%)
Jan 27, 2010 15.79 16.27 15.50 15.94 8,272,277 -0.79(-4.72%)
Jan 26, 2010 16.69 17.06 16.63 16.73 470,727 -0.10(-0.59%)
Jan 25, 2010 16.96 17.01 16.72 16.83 1,074,333 +0.11(+0.66%)
Jan 22, 2010 16.77 17.17 16.63 16.72 1,377,239 -0.25(-1.47%)
Jan 21, 2010 17.56 17.58 16.92 16.97 678,972 -0.85(-4.77%)
Jan 20, 2010 17.91 17.96 17.58 17.82 468,848 -0.73(-3.94%)
Jan 19, 2010 18.18 18.59 18.17 18.55 916,567 +0.16(+0.87%)
Jan 15, 2010 18.55 18.39 18.39 18.39 531,400 -0.42(-2.23%)
Jan 14, 2010 18.62 18.85 18.57 18.81 321,884 -0.07(-0.37%)
Jan 13, 2010 18.92 18.93 18.66 18.88 342,719 +0.08(+0.43%)
Jan 12, 2010 18.87 18.97 18.66 18.80 402,019 -0.19(-1.00%)
Jan 11, 2010 19.07 19.10 18.68 18.99 537,779 +0.03(+0.16%)
Jan 08, 2010 18.77 19.00 18.77 18.96 476,874 +0.24(+1.28%)
Jan 07, 2010 18.68 18.77 18.55 18.72 464,837 -0.13(-0.69%)
Jan 06, 2010 18.69 18.94 18.64 18.85 365,180 +0.09(+0.48%)
Jan 05, 2010 18.78 18.87 18.60 18.76 509,506 +0.14(+0.75%)
Jan 04, 2010 18.45 18.70 18.44 18.62 574,661 +0.58(+3.22%)
Dec 31, 2009 18.13 18.04 18.04 18.04 232,100 -0.15(-0.82%)
Dec 30, 2009 18.17 18.20 18.09 18.19 237,121 -0.28(-1.52%)
Dec 29, 2009 18.42 18.49 18.27 18.47 543,175 -0.01(-0.05%)
Dec 28, 2009 18.46 18.48 18.33 18.48 432,518 +0.17(+0.93%)
Dec 24, 2009 18.10 18.31 18.00 18.31 117,159 +0.17(+0.94%)
Dec 23, 2009 18.04 18.21 17.98 18.14 292,119 +0.29(+1.62%)
Dec 22, 2009 17.96 18.05 17.76 17.85 564,195 -0.07(-0.39%)
Dec 21, 2009 17.90 17.98 17.85 17.92 261,248 +0.23(+1.30%)
Dec 18, 2009 17.76 17.91 17.57 17.69 382,223 +0.10(+0.57%)
Dec 17, 2009 17.79 17.79 17.53 17.59 337,602 -0.55(-3.03%)
Dec 16, 2009 18.15 18.29 18.04 18.14 468,166 +0.35(+1.97%)
Dec 15, 2009 17.82 17.94 17.73 17.79 357,604 -0.32(-1.77%)
Dec 14, 2009 18.04 18.24 18.01 18.11 227,092 +0.34(+1.91%)
Dec 11, 2009 17.85 17.91 17.69 17.77 668,858 -0.21(-1.17%)
Dec 10, 2009 18.01 18.04 17.85 17.98 692,836 -0.05(-0.28%)
Dec 09, 2009 18.20 18.25 17.81 18.03 2,408,179 -0.56(-3.01%)
Dec 08, 2009 18.74 18.80 18.56 18.59 899,534 -0.55(-2.87%)
Dec 07, 2009 19.15 19.41 19.13 19.14 485,426 -0.13(-0.67%)
Dec 04, 2009 19.51 19.63 19.07 19.27 872,696 +0.14(+0.73%)
Dec 03, 2009 19.43 19.55 19.06 19.13 1,053,402 +0.00(+0.00%)
Dec 02, 2009 19.04 19.30 19.04 19.13 1,136,439 -0.18(-0.93%)
Dec 01, 2009 19.18 19.36 19.10 19.31 795,369 +0.30(+1.58%)
Nov 30, 2009 18.81 19.06 18.73 19.01 727,743 +0.11(+0.58%)
Nov 27, 2009 18.59 19.09 18.58 18.90 512,795 -0.70(-3.57%)
Nov 25, 2009 19.59 19.60 19.44 19.60 554,077 +0.34(+1.77%)
Nov 24, 2009 19.39 19.47 19.22 19.26 937,599 -0.08(-0.41%)
Nov 23, 2009 19.44 19.55 19.28 19.34 879,468 +0.41(+2.17%)
Nov 20, 2009 18.84 18.95 18.75 18.93 941,980 -0.35(-1.82%)
Nov 19, 2009 19.24 19.28 19.01 19.28 797,802 -0.41(-2.08%)
Nov 18, 2009 19.71 19.78 19.56 19.69 752,050 +0.07(+0.36%)
Nov 17, 2009 19.49 19.63 19.32 19.62 802,343 +0.13(+0.67%)
Nov 16, 2009 19.43 19.64 19.38 19.49 890,688 +0.32(+1.67%)
Nov 13, 2009 19.04 19.22 18.88 19.17 1,084,429 +0.31(+1.64%)
Nov 12, 2009 19.21 19.24 18.77 18.86 785,499 -0.31(-1.62%)
Nov 11, 2009 19.23 19.38 19.04 19.17 868,185 +0.31(+1.64%)
Nov 10, 2009 18.73 18.88 18.67 18.86 1,380,520 +0.17(+0.91%)
Nov 09, 2009 18.50 18.71 18.43 18.69 1,360,109 +0.55(+3.03%)
Nov 06, 2009 17.89 18.21 17.88 18.14 748,053 +0.05(+0.28%)
Nov 05, 2009 17.91 18.09 17.81 18.09 1,065,555 +0.53(+3.02%)
Nov 04, 2009 17.61 17.84 17.53 17.56 1,356,696 +0.05(+0.29%)
Nov 03, 2009 17.25 17.55 17.19 17.51 1,394,668 -0.38(-2.12%)
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.