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

5.840 +0.130 (+2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 5.432 5.535 5.432 5.513 2,481,278 +0.09(+1.60%)
Dec 30, 2010 5.464 5.481 5.394 5.427 3,125,844 -0.03(-0.50%)
Dec 29, 2010 5.475 5.508 5.421 5.454 2,715,696 +0.04(+0.80%)
Dec 28, 2010 5.443 5.448 5.378 5.410 2,669,424 -0.03(-0.50%)
Dec 27, 2010 5.399 5.448 5.389 5.437 2,074,807 -0.09(-1.57%)
Dec 23, 2010 5.540 5.546 5.361 5.524 2,332,204 -0.09(-1.64%)
Dec 22, 2010 5.616 5.768 5.557 5.616 2,609,826 -0.02(-0.29%)
Dec 21, 2010 5.600 5.654 5.595 5.633 2,613,314 +0.15(+2.67%)
Dec 20, 2010 5.492 5.508 5.416 5.486 2,314,263 +0.04(+0.70%)
Dec 17, 2010 5.459 5.459 5.383 5.448 3,208,093 -0.09(-1.57%)
Dec 16, 2010 5.530 5.573 5.383 5.535 7,297,380 -0.03(-0.49%)
Dec 15, 2010 5.698 5.722 5.519 5.562 6,516,811 -0.19(-3.30%)
Dec 14, 2010 5.773 5.811 5.730 5.752 2,733,854 -0.07(-1.21%)
Dec 13, 2010 5.828 5.855 5.784 5.822 3,255,062 +0.03(+0.56%)
Dec 10, 2010 5.741 5.795 5.687 5.790 5,042,033 -0.06(-1.02%)
Dec 09, 2010 5.849 5.860 5.768 5.849 12,352,148 +0.05(+0.94%)
Dec 08, 2010 5.714 5.801 5.665 5.795 3,424,441 +0.24(+4.29%)
Dec 07, 2010 5.692 5.698 5.546 5.557 4,950,674 -0.06(-1.06%)
Dec 06, 2010 5.643 5.665 5.562 5.616 3,335,811 -0.24(-4.07%)
Dec 03, 2010 5.741 5.866 5.703 5.855 4,354,240 +0.14(+2.37%)
Dec 02, 2010 5.443 5.719 5.443 5.719 9,390,352 +0.23(+4.15%)
Dec 01, 2010 5.383 5.508 5.284 5.492 18,318,160 +0.50(+9.99%)
Nov 30, 2010 4.960 5.063 4.933 4.993 12,402,444 -0.21(-3.96%)
Nov 29, 2010 5.204 5.242 5.085 5.199 10,206,558 -0.40(-7.07%)
Nov 26, 2010 5.578 5.670 5.557 5.595 4,881,712 -0.18(-3.19%)
Nov 24, 2010 5.757 5.779 5.779 5.779 3,709,194 +0.07(+1.14%)
Nov 23, 2010 5.822 5.855 5.708 5.714 3,508,640 -0.34(-5.64%)
Nov 22, 2010 6.028 6.148 5.990 6.055 4,646,558 -0.28(-4.45%)
Nov 19, 2010 6.158 6.343 6.142 6.337 2,782,234 +0.01(+0.09%)
Nov 18, 2010 6.332 6.359 6.267 6.332 3,862,691 +0.17(+2.73%)
Nov 17, 2010 6.185 6.240 6.142 6.164 2,407,530 +0.00(+0.00%)
Nov 16, 2010 6.299 6.302 6.115 6.164 3,701,170 -0.18(-2.82%)
Nov 15, 2010 6.386 6.408 6.343 6.343 1,580,825 +0.01(+0.17%)
Nov 12, 2010 6.435 6.473 6.272 6.332 6,382,260 +0.14(+2.19%)
Nov 11, 2010 6.131 6.213 6.091 6.196 3,458,604 -0.11(-1.72%)
Nov 10, 2010 6.381 6.381 6.180 6.305 7,772,561 -0.14(-2.10%)
Nov 09, 2010 6.511 6.597 6.408 6.440 2,226,142 -0.02(-0.25%)
Nov 08, 2010 6.381 6.473 6.299 6.457 3,915,758 -0.20(-2.93%)
Nov 05, 2010 6.700 6.771 6.614 6.652 4,335,679 -0.25(-3.69%)
Nov 04, 2010 6.782 6.906 6.722 6.906 7,527,961 +0.07(+0.95%)
Nov 03, 2010 6.879 6.896 6.684 6.841 12,610,763 -0.12(-1.79%)
Nov 02, 2010 6.874 6.988 6.836 6.966 10,003,812 +0.17(+2.47%)
Nov 01, 2010 6.906 6.944 6.733 6.798 5,481,397 -0.33(-4.64%)
Oct 29, 2010 6.999 7.129 6.999 7.129 3,247,028 +0.09(+1.31%)
Oct 28, 2010 7.009 7.058 6.955 7.037 2,249,141 -0.01(-0.15%)
Oct 27, 2010 7.047 7.064 6.923 7.047 6,700,112 -0.21(-2.91%)
Oct 25, 2010 7.356 7.394 7.226 7.259 5,008,368 -0.12(-1.69%)
Oct 22, 2010 7.427 7.432 7.340 7.384 1,386,619 +0.04(+0.52%)
Oct 21, 2010 7.427 7.476 7.283 7.346 2,413,070 -0.24(-3.15%)
Oct 20, 2010 7.443 7.617 7.416 7.584 1,766,952 +0.21(+2.79%)
Oct 19, 2010 7.465 7.508 7.316 7.378 3,211,381 -0.17(-2.30%)
Oct 18, 2010 7.443 7.562 7.394 7.552 1,155,004 +0.12(+1.68%)
Oct 15, 2010 7.590 7.590 7.405 7.427 4,545,516 +0.00(+0.00%)
Oct 14, 2010 7.519 7.530 7.365 7.427 2,931,824 -0.07(-0.87%)
Oct 13, 2010 7.470 7.535 7.443 7.492 1,348,731 +0.13(+1.77%)
Oct 12, 2010 7.297 7.378 7.221 7.362 1,051,036 +0.03(+0.44%)
Oct 11, 2010 7.367 7.384 7.291 7.329 1,897,051 -0.09(-1.24%)
Oct 08, 2010 7.421 7.449 7.329 7.421 3,266,951 -0.01(-0.15%)
Oct 07, 2010 7.546 7.552 7.346 7.432 2,552,880 -0.03(-0.44%)
Oct 06, 2010 7.476 7.514 7.432 7.465 2,607,549 -0.05(-0.69%)
Oct 05, 2010 7.312 7.538 7.286 7.517 7,649,279 +0.41(+5.82%)
Oct 04, 2010 7.135 7.210 7.044 7.103 2,611,806 -0.14(-1.93%)
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.