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

11.95 +0.10 (+0.80%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.206 6.321 6.206 6.321 3,661,726 +0.08(+1.31%)
Oct 28, 2010 6.216 6.259 6.168 6.240 2,536,393 -0.01(-0.15%)
Oct 27, 2010 6.249 6.264 6.139 6.249 7,555,824 -0.19(-2.91%)
Oct 25, 2010 6.523 6.557 6.408 6.437 5,648,016 -0.11(-1.69%)
Oct 22, 2010 6.586 6.591 6.509 6.547 1,563,712 +0.03(+0.52%)
Oct 21, 2010 6.586 6.629 6.458 6.514 2,721,258 -0.21(-3.15%)
Oct 20, 2010 6.600 6.754 6.576 6.725 1,992,620 +0.18(+2.79%)
Oct 19, 2010 6.619 6.658 6.487 6.543 3,621,525 -0.15(-2.30%)
Oct 18, 2010 6.600 6.706 6.557 6.696 1,302,517 +0.11(+1.68%)
Oct 15, 2010 6.730 6.730 6.567 6.586 5,126,051 +0.00(+0.00%)
Oct 14, 2010 6.668 6.677 6.530 6.586 3,306,265 -0.06(-0.87%)
Oct 13, 2010 6.624 6.682 6.600 6.643 1,520,986 +0.12(+1.77%)
Oct 12, 2010 6.470 6.543 6.403 6.528 1,185,271 +0.03(+0.44%)
Oct 11, 2010 6.533 6.547 6.466 6.499 2,139,335 -0.08(-1.24%)
Oct 08, 2010 6.581 6.605 6.499 6.581 3,684,193 -0.01(-0.15%)
Oct 07, 2010 6.692 6.696 6.514 6.591 2,878,923 -0.03(-0.44%)
Oct 06, 2010 6.629 6.663 6.591 6.619 2,940,575 -0.05(-0.69%)
Oct 05, 2010 6.484 6.684 6.461 6.665 8,626,214 +0.37(+5.82%)
Oct 04, 2010 6.327 6.394 6.246 6.299 2,945,375 -0.12(-1.93%)
Oct 01, 2010 6.422 6.441 6.329 6.422 4,145,692 +0.00(+0.00%)
Sep 30, 2010 6.480 6.551 6.380 6.422 3,560,694 +0.06(+0.90%)
Sep 29, 2010 6.356 6.422 6.322 6.365 1,661,068 -0.12(-1.91%)
Sep 28, 2010 6.470 6.503 6.327 6.489 2,671,499 +0.01(+0.22%)
Sep 27, 2010 6.561 6.561 6.475 6.475 1,229,344 -0.16(-2.44%)
Sep 24, 2010 6.556 6.665 6.532 6.637 2,441,392 +0.32(+5.13%)
Sep 23, 2010 6.322 6.422 6.303 6.313 3,745,120 -0.14(-2.14%)
Sep 22, 2010 6.418 6.489 6.408 6.451 6,726,978 +0.00(+0.00%)
Sep 21, 2010 6.489 6.503 6.356 6.451 9,023,438 +0.09(+1.35%)
Sep 20, 2010 6.213 6.389 6.194 6.365 3,042,751 +0.11(+1.75%)
Sep 17, 2010 6.256 6.303 6.184 6.256 4,872,477 -0.08(-1.20%)
Sep 15, 2010 6.246 6.341 6.213 6.332 1,758,304 +0.02(+0.30%)
Sep 14, 2010 6.222 6.356 6.179 6.313 2,217,893 +0.06(+0.99%)
Sep 13, 2010 6.218 6.275 6.218 6.251 1,280,138 +0.19(+3.14%)
Sep 10, 2010 6.070 6.122 6.047 6.060 1,928,189 +0.03(+0.55%)
Sep 09, 2010 6.175 6.189 5.975 6.027 2,609,628 +0.09(+1.44%)
Sep 08, 2010 5.913 6.013 5.898 5.941 2,670,947 +0.08(+1.38%)
Sep 07, 2010 5.955 5.960 5.855 5.860 4,211,982 -0.29(-4.73%)
Sep 03, 2010 6.165 6.218 6.108 6.151 3,040,380 +0.06(+0.94%)
Sep 02, 2010 6.051 6.094 6.027 6.094 531 +0.04(+0.71%)
Sep 01, 2010 5.936 6.079 5.917 6.051 3,561,256 +0.31(+5.39%)
Aug 31, 2010 5.736 5.808 5.632 5.741 10,914 +0.05(+0.84%)
Aug 30, 2010 5.789 5.803 5.684 5.693 3,060,019 -0.15(-2.53%)
Aug 27, 2010 5.841 5.855 5.636 5.841 6,756,243 +0.18(+3.20%)
Aug 26, 2010 5.736 5.798 5.641 5.660 4,540,030 -0.06(-1.08%)
Aug 25, 2010 5.651 5.736 5.565 5.722 6,040,244 -0.09(-1.48%)
Aug 24, 2010 5.808 5.846 5.736 5.808 5,850,147 -0.14(-2.32%)
Aug 23, 2010 5.965 6.032 5.898 5.946 6,009,409 +0.04(+0.65%)
Aug 20, 2010 5.855 5.917 5.803 5.908 7,534,796 -0.09(-1.51%)
Aug 19, 2010 6.160 6.184 5.946 5.998 9,963,340 -0.13(-2.10%)
Aug 18, 2010 6.075 6.198 6.013 6.127 14,621,229 +0.04(+0.63%)
Aug 17, 2010 6.027 6.132 5.965 6.089 6,775,316 +0.11(+1.83%)
Aug 16, 2010 5.903 6.022 5.894 5.979 5,003,287 +0.01(+0.24%)
Aug 13, 2010 5.965 6.075 5.946 5.965 3,681,786 -0.13(-2.11%)
Aug 12, 2010 6.008 6.141 6.004 6.094 2,332,203 -0.07(-1.08%)
Aug 11, 2010 6.313 6.341 6.124 6.160 4,439,901 -0.52(-7.77%)
Aug 10, 2010 6.589 6.689 6.534 6.680 4,226,647 -0.00(-0.07%)
Aug 09, 2010 6.699 6.713 6.661 6.684 1,660,713 -0.02(-0.36%)
Aug 06, 2010 6.708 6.708 6.561 6.708 2,870,597 -0.05(-0.78%)
Aug 05, 2010 6.718 6.761 6.646 6.761 1,356,221 +0.02(+0.28%)
Aug 04, 2010 6.746 6.794 6.670 6.742 2,579,185 -0.02(-0.28%)
Aug 03, 2010 6.751 6.804 6.680 6.761 2,304,886 +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.