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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 6.015 6.049 5.945 5.967 3,358,553 +0.15(+2.51%)
Jan 28, 2011 6.040 6.049 5.792 5.821 7,284,052 -0.23(-3.86%)
Jan 27, 2011 5.972 6.103 5.943 6.054 12,016,179 +0.21(+3.58%)
Jan 26, 2011 5.865 5.933 5.831 5.845 4,615,373 -0.03(-0.58%)
Jan 25, 2011 5.792 5.879 5.787 5.879 7,465,412 -0.13(-2.11%)
Jan 24, 2011 5.933 6.030 5.928 6.006 5,790,037 +0.01(+0.24%)
Jan 21, 2011 5.996 6.030 5.938 5.991 11,630,693 +0.22(+3.79%)
Jan 20, 2011 5.729 5.772 5.680 5.772 11,844,661 +0.14(+2.50%)
Jan 19, 2011 5.738 5.767 5.612 5.631 10,141,093 +0.03(+0.61%)
Jan 18, 2011 5.558 5.646 5.549 5.597 7,347,033 +0.12(+2.22%)
Jan 14, 2011 5.320 5.490 5.291 5.476 12,780,373 +0.12(+2.27%)
Jan 13, 2011 5.354 5.369 5.276 5.354 15,423,321 +0.35(+6.89%)
Jan 12, 2011 4.795 5.009 4.775 5.009 11,751,507 +0.53(+11.83%)
Jan 11, 2011 4.425 4.484 4.381 4.479 4,549,129 +0.09(+1.99%)
Jan 10, 2011 4.377 4.408 4.347 4.391 6,208,664 -0.06(-1.42%)
Jan 07, 2011 4.537 4.537 4.401 4.454 11,696,750 -0.10(-2.24%)
Jan 06, 2011 4.698 4.702 4.537 4.557 9,141,359 -0.20(-4.19%)
Jan 05, 2011 4.659 4.761 4.649 4.756 5,161,835 -0.10(-2.14%)
Jan 04, 2011 4.956 4.966 4.798 4.860 5,351,405 -0.01(-0.20%)
Jan 03, 2011 4.894 4.913 4.855 4.870 5,036,476 -0.02(-0.39%)
Dec 31, 2010 4.817 4.908 4.817 4.889 2,798,177 +0.08(+1.60%)
Dec 30, 2010 4.846 4.860 4.783 4.812 3,525,065 -0.02(-0.50%)
Dec 29, 2010 4.855 4.884 4.807 4.836 3,062,534 +0.04(+0.80%)
Dec 28, 2010 4.826 4.831 4.769 4.798 3,010,353 -0.02(-0.50%)
Dec 27, 2010 4.788 4.831 4.778 4.822 2,339,794 -0.08(-1.57%)
Dec 23, 2010 4.913 4.918 4.754 4.898 2,630,064 -0.08(-1.64%)
Dec 22, 2010 4.980 5.115 4.927 4.980 2,943,142 -0.01(-0.29%)
Dec 21, 2010 4.966 5.014 4.961 4.995 2,947,076 +0.13(+2.67%)
Dec 20, 2010 4.870 4.884 4.802 4.865 2,609,832 +0.03(+0.70%)
Dec 17, 2010 4.841 4.841 4.773 4.831 3,617,818 -0.08(-1.57%)
Dec 16, 2010 4.903 4.942 4.773 4.908 8,229,372 -0.02(-0.49%)
Dec 15, 2010 5.052 5.074 4.894 4.932 7,349,112 -0.17(-3.30%)
Dec 14, 2010 5.120 5.153 5.081 5.100 3,083,011 -0.06(-1.21%)
Dec 13, 2010 5.168 5.192 5.129 5.163 3,670,785 +0.03(+0.56%)
Dec 10, 2010 5.091 5.139 5.043 5.134 5,685,981 -0.05(-1.02%)
Dec 09, 2010 5.187 5.197 5.115 5.187 13,929,715 +0.05(+0.94%)
Dec 08, 2010 5.067 5.144 5.023 5.139 3,861,797 +0.21(+4.29%)
Dec 07, 2010 5.047 5.052 4.918 4.927 5,582,955 -0.05(-1.06%)
Dec 06, 2010 5.004 5.023 4.932 4.980 3,761,848 -0.21(-4.07%)
Dec 03, 2010 5.091 5.201 5.057 5.192 4,910,347 +0.12(+2.37%)
Dec 02, 2010 4.826 5.072 4.826 5.072 10,589,650 +0.20(+4.15%)
Dec 01, 2010 4.773 4.884 4.686 4.870 20,657,682 +0.44(+9.99%)
Nov 30, 2010 4.399 4.490 4.375 4.427 13,986,435 -0.18(-3.96%)
Nov 29, 2010 4.615 4.649 4.509 4.610 11,510,099 -0.35(-7.07%)
Nov 26, 2010 4.947 5.028 4.927 4.961 5,505,185 -0.16(-3.19%)
Nov 24, 2010 5.105 5.124 5.124 5.124 4,182,918 +0.06(+1.14%)
Nov 23, 2010 5.163 5.192 5.062 5.067 3,956,750 -0.30(-5.64%)
Nov 22, 2010 5.346 5.451 5.312 5.370 5,239,998 -0.25(-4.45%)
Nov 19, 2010 5.461 5.624 5.446 5.620 3,137,570 +0.00(+0.09%)
Nov 18, 2010 5.615 5.639 5.557 5.615 4,356,019 +0.15(+2.73%)
Nov 17, 2010 5.485 5.533 5.446 5.466 2,715,011 +0.00(+0.00%)
Nov 16, 2010 5.586 5.588 5.422 5.466 4,173,869 -0.16(-2.82%)
Nov 15, 2010 5.663 5.682 5.624 5.624 1,782,722 +0.01(+0.17%)
Nov 12, 2010 5.706 5.740 5.562 5.615 7,197,377 +0.12(+2.19%)
Nov 11, 2010 5.437 5.509 5.401 5.495 3,900,323 -0.10(-1.72%)
Nov 10, 2010 5.658 5.658 5.480 5.591 8,765,242 -0.12(-2.10%)
Nov 09, 2010 5.773 5.850 5.682 5.711 2,510,456 -0.01(-0.25%)
Nov 08, 2010 5.658 5.740 5.586 5.725 4,415,863 -0.17(-2.93%)
Nov 05, 2010 5.942 6.004 5.865 5.898 4,889,415 -0.23(-3.69%)
Nov 04, 2010 6.014 6.124 5.961 6.124 8,489,402 +0.06(+0.95%)
Nov 03, 2010 6.100 6.115 5.927 6.067 14,221,359 -0.11(-1.79%)
Nov 02, 2010 6.095 6.196 6.062 6.177 11,281,459 +0.15(+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.