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

10.54 +0.06 (+0.62%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.064 6.177 6.064 6.177 3,747,456 +0.08(+1.31%)
Oct 28, 2010 6.073 6.116 6.026 6.097 2,595,776 -0.01(-0.15%)
Oct 27, 2010 6.106 6.120 5.998 6.106 7,732,724 -0.18(-2.91%)
Oct 25, 2010 6.374 6.407 6.261 6.290 5,780,250 -0.11(-1.69%)
Oct 22, 2010 6.435 6.440 6.360 6.398 1,600,322 +0.03(+0.52%)
Oct 21, 2010 6.435 6.477 6.311 6.365 2,784,969 -0.21(-3.15%)
Oct 20, 2010 6.449 6.600 6.426 6.571 2,039,272 +0.18(+2.79%)
Oct 19, 2010 6.468 6.506 6.339 6.393 3,706,314 -0.15(-2.30%)
Oct 18, 2010 6.449 6.553 6.407 6.543 1,333,012 +0.11(+1.68%)
Oct 15, 2010 6.576 6.576 6.416 6.435 5,246,064 +0.00(+0.00%)
Oct 14, 2010 6.515 6.524 6.381 6.435 3,383,673 -0.06(-0.87%)
Oct 13, 2010 6.473 6.529 6.449 6.491 1,556,596 +0.11(+1.77%)
Oct 12, 2010 6.322 6.393 6.257 6.379 1,213,021 +0.03(+0.44%)
Oct 11, 2010 6.383 6.398 6.318 6.351 2,189,422 -0.08(-1.24%)
Oct 08, 2010 6.430 6.454 6.351 6.430 3,770,448 -0.01(-0.15%)
Oct 07, 2010 6.538 6.543 6.365 6.440 2,946,326 -0.03(-0.44%)
Oct 06, 2010 6.477 6.510 6.440 6.468 3,009,421 -0.05(-0.71%)
Oct 05, 2010 6.338 6.533 6.314 6.515 8,825,977 +0.36(+5.82%)
Oct 04, 2010 6.184 6.249 6.105 6.156 3,013,583 -0.12(-1.93%)
Oct 01, 2010 6.277 6.296 6.186 6.277 4,241,696 +0.00(+0.00%)
Sep 30, 2010 6.333 6.403 6.235 6.277 3,643,151 +0.06(+0.90%)
Sep 29, 2010 6.212 6.277 6.179 6.221 1,699,534 -0.12(-1.91%)
Sep 28, 2010 6.324 6.356 6.184 6.342 2,733,365 +0.01(+0.22%)
Sep 27, 2010 6.412 6.412 6.328 6.328 1,257,813 -0.16(-2.44%)
Sep 24, 2010 6.407 6.515 6.384 6.487 2,497,929 +0.32(+5.13%)
Sep 23, 2010 6.179 6.277 6.161 6.170 3,831,848 -0.14(-2.14%)
Sep 22, 2010 6.272 6.342 6.263 6.305 6,882,760 +0.00(+0.00%)
Sep 21, 2010 6.342 6.356 6.212 6.305 9,232,399 +0.08(+1.35%)
Sep 20, 2010 6.072 6.244 6.054 6.221 3,113,214 +0.11(+1.75%)
Sep 17, 2010 6.114 6.161 6.044 6.114 4,985,312 -0.07(-1.20%)
Sep 15, 2010 6.105 6.198 6.072 6.189 1,799,022 +0.02(+0.30%)
Sep 14, 2010 6.081 6.212 6.040 6.170 2,269,254 +0.06(+0.99%)
Sep 13, 2010 6.077 6.133 6.077 6.109 1,309,783 +0.19(+3.14%)
Sep 10, 2010 5.932 5.984 5.910 5.923 1,972,841 +0.03(+0.55%)
Sep 09, 2010 6.035 6.049 5.839 5.891 2,670,061 +0.08(+1.44%)
Sep 08, 2010 5.779 5.877 5.765 5.807 2,732,800 +0.08(+1.38%)
Sep 07, 2010 5.821 5.825 5.723 5.728 4,309,521 -0.28(-4.73%)
Sep 03, 2010 6.026 6.077 5.970 6.012 3,110,788 +0.06(+0.94%)
Sep 02, 2010 5.914 5.956 5.891 5.956 543 +0.04(+0.71%)
Sep 01, 2010 5.802 5.942 5.783 5.914 3,643,726 +0.30(+5.39%)
Aug 31, 2010 5.606 5.676 5.504 5.611 11,167 +0.05(+0.84%)
Aug 30, 2010 5.658 5.672 5.555 5.565 3,130,882 -0.14(-2.53%)
Aug 27, 2010 5.709 5.723 5.509 5.709 6,912,702 +0.18(+3.20%)
Aug 26, 2010 5.606 5.667 5.513 5.532 4,645,166 -0.06(-1.08%)
Aug 25, 2010 5.523 5.606 5.439 5.593 6,180,122 -0.08(-1.48%)
Aug 24, 2010 5.676 5.714 5.606 5.676 5,985,622 -0.14(-2.32%)
Aug 23, 2010 5.830 5.895 5.765 5.811 6,148,573 +0.04(+0.65%)
Aug 20, 2010 5.723 5.783 5.672 5.774 7,709,284 -0.09(-1.51%)
Aug 19, 2010 6.021 6.044 5.811 5.863 10,194,067 -0.13(-2.10%)
Aug 18, 2010 5.937 6.058 5.877 5.988 14,959,823 +0.04(+0.63%)
Aug 17, 2010 5.891 5.993 5.830 5.951 6,932,217 +0.11(+1.83%)
Aug 16, 2010 5.769 5.886 5.760 5.844 5,119,152 +0.01(+0.24%)
Aug 13, 2010 5.830 5.937 5.811 5.830 3,767,047 -0.13(-2.11%)
Aug 12, 2010 5.872 6.002 5.868 5.956 2,386,211 -0.07(-1.08%)
Aug 11, 2010 6.170 6.198 5.985 6.021 4,542,719 -0.51(-7.77%)
Aug 10, 2010 6.440 6.538 6.386 6.528 4,324,526 -0.00(-0.07%)
Aug 09, 2010 6.547 6.561 6.510 6.533 1,699,171 -0.02(-0.36%)
Aug 06, 2010 6.556 6.556 6.412 6.556 2,937,073 -0.05(-0.78%)
Aug 05, 2010 6.566 6.608 6.496 6.608 1,387,628 +0.02(+0.28%)
Aug 04, 2010 6.594 6.640 6.519 6.589 2,638,913 -0.02(-0.28%)
Aug 03, 2010 6.598 6.650 6.528 6.608 2,358,262 +0.04(+0.64%)
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.