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

10.94 +0.40 (+3.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 6.459 6.589 6.431 6.566 2,751,196 +0.30(+4.83%)
Jul 30, 2010 6.263 6.333 6.165 6.263 4,180,056 -0.11(-1.75%)
Jul 29, 2010 6.393 6.459 6.291 6.375 5,740,441 +0.06(+0.88%)
Jul 28, 2010 6.356 6.370 6.277 6.319 3,459,919 -0.14(-2.23%)
Jul 27, 2010 6.291 6.463 6.244 6.463 6,596,432 +0.35(+5.71%)
Jul 26, 2010 5.974 6.123 5.932 6.114 3,456,515 +0.16(+2.74%)
Jul 23, 2010 5.779 5.960 5.704 5.951 6,375,812 +0.09(+1.51%)
Jul 22, 2010 5.783 5.900 5.783 5.863 4,803,223 +0.35(+6.33%)
Jul 21, 2010 5.709 5.718 5.471 5.513 4,799,697 -0.25(-4.28%)
Jul 20, 2010 5.537 5.760 5.532 5.760 2,614,356 +0.09(+1.64%)
Jul 19, 2010 5.732 5.742 5.574 5.667 4,150,685 +0.07(+1.25%)
Jul 16, 2010 5.597 5.760 5.579 5.597 3,846,434 -0.21(-3.69%)
Jul 15, 2010 5.811 5.821 5.662 5.811 4,502,649 +0.07(+1.13%)
Jul 14, 2010 5.695 5.793 5.667 5.746 2,671,669 -0.02(-0.32%)
Jul 13, 2010 5.681 5.800 5.672 5.765 2,703,169 +0.22(+3.95%)
Jul 12, 2010 5.560 5.681 5.509 5.546 2,289,715 -0.14(-2.46%)
Jul 09, 2010 5.686 5.695 5.551 5.686 3,937,648 +0.04(+0.66%)
Jul 08, 2010 5.551 5.648 5.462 5.648 4,810,054 +0.13(+2.36%)
Jul 07, 2010 5.248 5.527 5.239 5.518 6,285,088 +0.50(+10.03%)
Jul 06, 2010 5.126 5.176 4.974 5.015 6,723,545 +0.12(+2.45%)
Jul 02, 2010 4.895 5.043 4.826 4.895 5,643,572 -0.09(-1.76%)
Jul 01, 2010 4.941 5.006 4.785 4.983 7,997,242 +0.24(+5.05%)
Jun 30, 2010 4.762 4.891 4.743 4.743 2,440 +0.08(+1.68%)
Jun 29, 2010 4.771 4.780 4.632 4.665 4,818,455 -0.40(-7.92%)
Jun 25, 2010 5.066 5.093 4.923 5.066 3,498,990 +0.10(+2.04%)
Jun 24, 2010 5.089 5.093 4.932 4.964 3,905 -0.22(-4.27%)
Jun 23, 2010 5.181 5.227 5.080 5.186 5,567,341 +0.01(+0.18%)
Jun 22, 2010 5.204 5.278 5.163 5.176 13,645,963 -0.08(-1.49%)
Jun 21, 2010 5.421 5.430 5.218 5.255 5,244,125 -0.05(-0.87%)
Jun 18, 2010 5.301 5.388 5.227 5.301 8,727,217 +0.24(+4.74%)
Jun 17, 2010 5.089 5.103 4.983 5.061 4,249,516 +0.10(+1.95%)
Jun 16, 2010 4.909 5.001 4.877 4.964 4,871,036 -0.08(-1.64%)
Jun 15, 2010 4.872 5.047 4.831 5.047 8,033,893 +0.30(+6.41%)
Jun 14, 2010 4.785 4.849 4.725 4.743 5,622,424 +0.00(+0.10%)
Jun 11, 2010 4.660 4.789 4.646 4.738 7,324,106 +0.18(+3.84%)
Jun 10, 2010 4.384 4.573 4.374 4.563 17,056,650 +0.39(+9.24%)
Jun 09, 2010 4.139 4.236 4.107 4.177 7,628,014 +0.04(+0.92%)
Jun 08, 2010 4.047 4.139 3.987 4.139 6,237,631 +0.05(+1.24%)
Jun 07, 2010 4.176 4.227 4.075 4.089 5,536,806 -0.06(-1.55%)
Jun 04, 2010 4.153 4.296 4.130 4.153 14,017,823 -0.46(-9.99%)
Jun 03, 2010 4.780 4.794 4.568 4.614 4,562,603 -0.12(-2.53%)
Jun 02, 2010 4.586 4.738 4.545 4.734 5,952,257 +0.12(+2.70%)
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.