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

5.380 USD -0.040 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.40 10.73 10.30 10.40 5,843,650 -0.22(-2.07%)
May 27, 2010 10.23 10.64 10.13 10.62 4,501,422 +0.77(+7.82%)
May 26, 2010 10.11 10.24 9.800 9.850 2,200 -0.49(-4.74%)
May 25, 2010 9.840 10.36 9.750 10.34 3,222,939 -0.08(-0.77%)
May 24, 2010 10.60 10.67 10.42 10.42 2,482,338 -0.59(-5.36%)
May 21, 2010 10.37 11.04 10.31 11.01 5,823,291 +0.52(+4.96%)
May 20, 2010 10.30 10.71 10.27 10.49 3,679,697 -0.39(-3.58%)
May 19, 2010 10.74 10.94 10.53 10.88 2,600,473 +0.11(+1.02%)
May 18, 2010 11.34 11.36 10.70 10.77 2,967,653 -0.03(-0.28%)
May 17, 2010 10.80 10.89 10.47 10.80 3,763,484 -0.03(-0.28%)
May 14, 2010 10.83 11.42 10.69 10.83 5,927,528 -0.94(-7.99%)
May 13, 2010 11.95 12.01 11.75 11.77 1,316,021 -0.40(-3.29%)
May 12, 2010 12.08 12.35 12.07 12.17 2,483,896 +0.19(+1.59%)
May 11, 2010 12.13 12.24 11.95 11.98 3,513,952 +1.43(+13.55%)
May 10, 2010 12.37 12.42 10.55 10.55 7,892,294 +0.23(+2.23%)
May 07, 2010 10.47 10.68 10.01 10.32 5,740,757 +0.09(+0.88%)
May 06, 2010 10.25 11.09 9.360 10.23 300 -0.80(-7.25%)
May 05, 2010 11.18 11.49 11.00 11.03 4,973,522 -0.77(-6.53%)
May 04, 2010 12.06 12.06 11.72 11.80 4,793,801 -1.22(-9.37%)
May 03, 2010 12.91 13.06 12.86 13.02 1,957,785 -0.11(-0.84%)
Apr 30, 2010 13.31 13.40 13.07 13.13 2,729,783 -0.03(-0.23%)
Apr 29, 2010 13.04 13.24 12.93 13.16 2,318,424 +0.32(+2.49%)
Apr 28, 2010 13.08 13.13 12.48 12.84 5,335,374 -0.15(-1.15%)
Apr 27, 2010 13.51 13.70 12.99 12.99 2,798,721 -1.19(-8.39%)
Apr 26, 2010 14.33 14.38 14.10 14.18 2,236,330 -0.04(-0.28%)
Apr 23, 2010 14.13 14.26 14.02 14.22 929,814 -0.04(-0.28%)
Apr 22, 2010 13.95 14.32 13.81 14.26 2,498,813 -0.27(-1.86%)
Apr 21, 2010 14.63 14.74 14.44 14.53 1,301,229 -0.43(-2.87%)
Apr 20, 2010 14.97 15.04 14.91 14.96 909,224 +0.08(+0.54%)
Apr 19, 2010 14.71 14.95 14.68 14.88 1,371,018 -0.07(-0.47%)
Apr 16, 2010 15.15 15.21 14.75 14.95 2,389,880 -0.30(-1.97%)
Apr 15, 2010 15.15 15.38 15.13 15.25 1,245,419 -0.15(-0.97%)
Apr 14, 2010 15.29 15.40 15.18 15.40 780,052 +0.15(+0.98%)
Apr 13, 2010 15.28 15.36 15.14 15.25 1,329,810 +0.13(+0.86%)
Apr 12, 2010 15.17 15.24 15.08 15.12 1,162,298 +0.19(+1.27%)
Apr 09, 2010 14.47 14.94 14.45 14.93 1,549,659 +0.64(+4.48%)
Apr 08, 2010 14.10 14.32 13.99 14.29 832,154 +0.07(+0.49%)
Apr 07, 2010 14.18 14.37 14.11 14.22 1,405,545 +0.19(+1.35%)
Apr 06, 2010 13.82 14.11 13.75 14.03 1,150,155 -0.22(-1.54%)
Apr 05, 2010 13.86 14.38 13.76 14.25 668,690 +0.13(+0.92%)
Apr 01, 2010 13.90 14.12 14.12 14.12 1,302,800 +0.43(+3.14%)
Mar 31, 2010 13.52 13.83 13.48 13.69 1,589,722 +0.01(+0.07%)
Mar 30, 2010 13.88 13.89 13.60 13.68 912,680 -0.25(-1.79%)
Mar 29, 2010 13.85 13.98 13.79 13.93 419,664 +0.03(+0.22%)
Mar 26, 2010 13.90 14.06 13.86 13.90 779,785 +0.19(+1.39%)
Mar 25, 2010 13.86 13.96 13.71 13.71 902,235 +0.15(+1.11%)
Mar 24, 2010 13.52 13.63 13.45 13.56 1,144,503 -0.48(-3.42%)
Mar 23, 2010 13.91 14.08 13.82 14.04 1,201,320 +0.18(+1.30%)
Mar 22, 2010 13.40 13.90 13.40 13.86 1,672,244 -0.05(-0.36%)
Mar 19, 2010 14.21 14.21 13.85 13.91 1,178,099 -0.39(-2.73%)
Mar 18, 2010 14.36 14.40 14.07 14.30 1,189,428 -0.32(-2.19%)
Mar 17, 2010 14.58 14.68 14.48 14.62 681,399 +0.03(+0.21%)
Mar 16, 2010 14.37 14.62 14.22 14.59 951,184 +0.20(+1.39%)
Mar 15, 2010 14.29 14.41 14.29 14.39 571,037 -0.04(-0.28%)
Mar 12, 2010 14.64 14.64 14.41 14.43 550,750 -0.10(-0.69%)
Mar 11, 2010 14.29 14.53 14.24 14.53 562,694 +0.08(+0.55%)
Mar 10, 2010 14.34 14.56 14.32 14.45 889,786 +0.21(+1.47%)
Mar 09, 2010 14.08 14.32 14.04 14.24 1,035,577 -0.20(-1.39%)
Mar 08, 2010 14.50 14.57 14.37 14.44 1,139,474 +0.22(+1.55%)
Mar 05, 2010 14.00 14.28 13.94 14.22 1,131,519 +0.58(+4.25%)
Mar 04, 2010 13.78 13.84 13.54 13.64 520,523 +0.17(+1.26%)
Mar 03, 2010 13.24 13.63 13.24 13.47 1,727,131 +0.32(+2.43%)
Mar 02, 2010 13.11 13.22 13.04 13.15 1,294,865 +0.21(+1.62%)
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.