Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.22 -0.18 (-1.56%)
Streaming Delayed Price Updated: 2:26 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.802 5.835 5.734 5.755 3,481,908 +0.14(+2.51%)
Jan 28, 2011 5.826 5.835 5.587 5.615 7,551,585 -0.23(-3.86%)
Jan 27, 2011 5.760 5.887 5.732 5.840 12,457,517 +0.20(+3.58%)
Jan 26, 2011 5.657 5.723 5.624 5.638 4,784,890 -0.03(-0.58%)
Jan 25, 2011 5.587 5.671 5.582 5.671 7,739,607 -0.12(-2.11%)
Jan 24, 2011 5.723 5.816 5.718 5.793 6,002,697 +0.01(+0.24%)
Jan 21, 2011 5.784 5.816 5.727 5.779 12,057,872 +0.21(+3.79%)
Jan 20, 2011 5.526 5.568 5.479 5.568 12,279,699 +0.14(+2.50%)
Jan 19, 2011 5.535 5.563 5.413 5.432 10,513,561 +0.03(+0.61%)
Jan 18, 2011 5.361 5.446 5.352 5.399 7,616,879 +0.12(+2.22%)
Jan 14, 2011 5.132 5.296 5.103 5.282 13,249,779 +0.12(+2.27%)
Jan 13, 2011 5.164 5.178 5.089 5.164 15,989,798 +0.33(+6.89%)
Jan 12, 2011 4.625 4.831 4.606 4.831 12,183,124 +0.51(+11.83%)
Jan 11, 2011 4.268 4.325 4.226 4.320 4,716,213 +0.08(+1.99%)
Jan 10, 2011 4.222 4.252 4.193 4.236 6,436,700 -0.06(-1.42%)
Jan 07, 2011 4.376 4.376 4.245 4.297 12,126,355 -0.10(-2.24%)
Jan 06, 2011 4.531 4.536 4.376 4.395 9,477,109 -0.19(-4.19%)
Jan 05, 2011 4.494 4.592 4.484 4.587 5,351,422 -0.10(-2.14%)
Jan 04, 2011 4.781 4.790 4.628 4.688 5,547,956 -0.01(-0.20%)
Jan 03, 2011 4.720 4.739 4.683 4.697 5,221,459 -0.02(-0.39%)
Dec 31, 2010 4.646 4.734 4.646 4.716 2,900,950 +0.07(+1.60%)
Dec 30, 2010 4.674 4.688 4.614 4.641 3,654,536 -0.02(-0.50%)
Dec 29, 2010 4.683 4.711 4.637 4.665 3,175,016 +0.04(+0.80%)
Dec 28, 2010 4.655 4.660 4.600 4.628 3,120,919 -0.02(-0.50%)
Dec 27, 2010 4.618 4.660 4.609 4.651 2,425,731 -0.07(-1.57%)
Dec 23, 2010 4.739 4.743 4.586 4.725 2,726,663 -0.08(-1.64%)
Dec 22, 2010 4.804 4.934 4.753 4.804 3,051,240 -0.01(-0.29%)
Dec 21, 2010 4.790 4.836 4.785 4.818 3,055,318 +0.13(+2.67%)
Dec 20, 2010 4.697 4.711 4.632 4.692 2,705,687 +0.03(+0.70%)
Dec 17, 2010 4.669 4.669 4.604 4.660 3,750,696 -0.07(-1.57%)
Dec 16, 2010 4.730 4.767 4.604 4.734 8,531,626 -0.02(-0.49%)
Dec 15, 2010 4.873 4.894 4.720 4.757 7,619,035 -0.16(-3.30%)
Dec 14, 2010 4.938 4.971 4.901 4.920 3,196,246 -0.06(-1.21%)
Dec 13, 2010 4.985 5.008 4.947 4.980 3,805,609 +0.03(+0.56%)
Dec 10, 2010 4.910 4.957 4.864 4.952 5,894,820 -0.05(-1.02%)
Dec 09, 2010 5.003 5.012 4.934 5.003 14,441,336 +0.05(+0.94%)
Dec 08, 2010 4.887 4.961 4.845 4.957 4,003,636 +0.20(+4.29%)
Dec 07, 2010 4.869 4.873 4.743 4.753 5,788,010 -0.05(-1.06%)
Dec 06, 2010 4.827 4.845 4.757 4.804 3,900,016 -0.20(-4.07%)
Dec 03, 2010 4.910 5.017 4.878 5.008 5,090,697 +0.12(+2.37%)
Dec 02, 2010 4.655 4.892 4.655 4.892 10,978,594 +0.19(+4.15%)
Dec 01, 2010 4.604 4.711 4.520 4.697 21,416,412 +0.43(+9.99%)
Nov 30, 2010 4.243 4.331 4.220 4.271 14,500,139 -0.18(-3.96%)
Nov 29, 2010 4.451 4.484 4.349 4.447 11,932,849 -0.34(-7.07%)
Nov 26, 2010 4.771 4.850 4.753 4.785 5,707,383 -0.16(-3.19%)
Nov 24, 2010 4.924 4.943 4.943 4.943 4,336,551 +0.06(+1.14%)
Nov 23, 2010 4.980 5.008 4.883 4.887 4,102,076 -0.29(-5.64%)
Nov 22, 2010 5.156 5.258 5.124 5.179 5,432,456 -0.24(-4.45%)
Nov 19, 2010 5.267 5.425 5.254 5.420 3,252,809 +0.00(+0.09%)
Nov 18, 2010 5.416 5.439 5.360 5.416 4,516,010 +0.14(+2.73%)
Nov 17, 2010 5.291 5.337 5.254 5.272 2,814,729 +0.00(+0.00%)
Nov 16, 2010 5.388 5.390 5.230 5.272 4,327,170 -0.15(-2.82%)
Nov 15, 2010 5.462 5.481 5.425 5.425 1,848,199 +0.01(+0.17%)
Nov 12, 2010 5.504 5.536 5.365 5.416 7,461,728 +0.12(+2.19%)
Nov 11, 2010 5.244 5.314 5.209 5.300 4,043,577 -0.09(-1.72%)
Nov 10, 2010 5.458 5.458 5.286 5.393 9,087,178 -0.12(-2.10%)
Nov 09, 2010 5.569 5.643 5.481 5.509 2,602,662 -0.01(-0.25%)
Nov 08, 2010 5.458 5.536 5.388 5.522 4,578,052 -0.17(-2.93%)
Nov 05, 2010 5.731 5.791 5.657 5.689 5,068,997 -0.22(-3.69%)
Nov 04, 2010 5.801 5.907 5.750 5.907 8,801,207 +0.06(+0.95%)
Nov 03, 2010 5.884 5.898 5.717 5.852 14,743,691 -0.11(-1.79%)
Nov 02, 2010 5.880 5.977 5.847 5.958 11,695,813 +0.14(+2.47%)
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.