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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.465 6.475 6.435 6.445 2,709,760 -0.05(-0.70%)
Apr 28, 2011 6.425 6.495 6.390 6.490 5,496,550 +0.12(+1.90%)
Apr 27, 2011 6.284 6.370 6.226 6.370 2,955,754 +0.19(+3.09%)
Apr 26, 2011 6.148 6.209 6.128 6.178 2,296,309 +0.07(+1.07%)
Apr 25, 2011 6.113 6.136 6.083 6.113 1,221,363 +0.02(+0.25%)
Apr 21, 2011 6.098 6.143 6.058 6.098 2,174,209 +0.06(+1.00%)
Apr 20, 2011 6.017 6.038 5.987 6.038 2,283,355 +0.17(+2.92%)
Apr 19, 2011 5.851 5.887 5.816 5.867 1,540,820 +0.08(+1.39%)
Apr 18, 2011 5.741 5.811 5.685 5.786 3,854,847 -0.24(-3.93%)
Apr 15, 2011 5.972 6.058 5.932 6.023 2,697,407 -0.11(-1.72%)
Apr 14, 2011 6.098 6.153 6.033 6.128 3,078,487 -0.12(-1.85%)
Apr 13, 2011 6.350 6.350 6.229 6.244 2,296,037 -0.10(-1.51%)
Apr 12, 2011 6.440 6.455 6.294 6.339 2,238,299 +0.00(+0.00%)
Apr 11, 2011 6.365 6.395 6.319 6.339 1,193,781 -0.03(-0.40%)
Apr 08, 2011 6.385 6.395 6.324 6.365 1,805,939 +0.00(+0.00%)
Apr 07, 2011 6.385 6.415 6.319 6.365 2,358,867 -0.02(-0.32%)
Apr 06, 2011 6.279 6.385 6.269 6.385 4,309,693 +0.31(+5.05%)
Apr 05, 2011 6.063 6.108 6.043 6.078 2,178,979 -0.07(-1.06%)
Apr 04, 2011 6.194 6.209 6.128 6.143 2,515,893 +0.01(+0.16%)
Apr 01, 2011 6.073 6.163 6.023 6.133 2,086,542 +0.10(+1.58%)
Mar 31, 2011 5.997 6.063 5.987 6.038 3,472,229 -0.10(-1.56%)
Mar 30, 2011 6.108 6.148 6.073 6.133 2,996,753 -0.05(-0.73%)
Mar 29, 2011 6.153 6.189 6.113 6.178 2,380,742 +0.09(+1.56%)
Mar 28, 2011 6.122 6.166 6.084 6.084 3,722,197 -0.00(-0.08%)
Mar 25, 2011 6.147 6.161 6.069 6.088 2,894,378 -0.15(-2.42%)
Mar 24, 2011 6.166 6.244 6.137 6.239 3,484,070 +0.12(+1.91%)
Mar 23, 2011 6.079 6.142 6.042 6.122 4,227,878 -0.01(-0.16%)
Mar 22, 2011 6.191 6.215 6.093 6.132 3,985,400 -0.00(-0.08%)
Mar 21, 2011 6.059 6.147 6.054 6.137 5,773,915 +0.27(+4.64%)
Mar 18, 2011 5.942 5.957 5.836 5.865 3,860,850 -0.02(-0.41%)
Mar 17, 2011 5.908 5.938 5.836 5.889 4,006,509 +0.19(+3.33%)
Mar 16, 2011 5.908 5.928 5.622 5.699 11,451,461 -0.35(-5.79%)
Mar 15, 2011 5.991 6.074 5.979 6.049 9,507,139 +0.01(+0.24%)
Mar 14, 2011 6.006 6.049 5.938 6.035 8,249,700 +0.29(+4.99%)
Mar 11, 2011 5.690 5.767 5.690 5.748 4,450,388 +0.14(+2.52%)
Mar 10, 2011 5.583 5.651 5.568 5.607 4,486,420 -0.20(-3.51%)
Mar 09, 2011 5.767 5.821 5.748 5.811 4,715,640 +0.14(+2.40%)
Mar 08, 2011 5.641 5.743 5.592 5.675 5,046,197 +0.00(+0.00%)
Mar 07, 2011 5.758 5.787 5.631 5.675 2,587,383 -0.08(-1.35%)
Mar 04, 2011 5.792 5.821 5.704 5.753 4,789,425 -0.14(-2.39%)
Mar 03, 2011 5.904 5.947 5.782 5.894 5,649,657 +0.04(+0.66%)
Mar 02, 2011 5.889 5.952 5.836 5.855 2,847,122 +0.01(+0.25%)
Mar 01, 2011 5.996 6.001 5.826 5.840 3,980,428 -0.14(-2.36%)
Feb 28, 2011 6.054 6.074 5.957 5.981 2,576,347 -0.02(-0.32%)
Feb 25, 2011 5.962 6.006 5.957 6.001 2,988,698 +0.13(+2.15%)
Feb 24, 2011 5.855 5.894 5.801 5.874 4,670,030 +0.00(+0.08%)
Feb 23, 2011 5.870 5.933 5.840 5.870 3,594,617 +0.00(+0.00%)
Feb 22, 2011 5.923 5.992 5.836 5.870 5,834,936 -0.34(-5.41%)
Feb 18, 2011 6.137 6.220 6.103 6.205 9,620,719 -0.02(-0.31%)
Feb 17, 2011 6.176 6.244 6.152 6.225 5,916,112 +0.05(+0.79%)
Feb 16, 2011 6.040 6.186 6.035 6.176 6,037,993 +0.32(+5.39%)
Feb 15, 2011 5.860 5.899 5.821 5.860 2,424,755 +0.05(+0.84%)
Feb 14, 2011 5.806 5.845 5.738 5.811 3,233,665 -0.08(-1.32%)
Feb 11, 2011 5.777 5.918 5.758 5.889 2,719,386 +0.07(+1.17%)
Feb 10, 2011 5.767 5.840 5.729 5.821 3,573,823 -0.18(-3.00%)
Feb 09, 2011 5.991 6.069 5.962 6.001 3,839,799 -0.03(-0.48%)
Feb 08, 2011 5.986 6.035 5.952 6.030 4,366,233 +0.08(+1.39%)
Feb 07, 2011 5.840 5.962 5.836 5.947 3,627,838 +0.05(+0.82%)
Feb 04, 2011 5.845 5.899 5.763 5.899 4,143,719 -0.13(-2.18%)
Feb 03, 2011 5.991 6.030 5.874 6.030 6,780,402 -0.13(-2.05%)
Feb 02, 2011 6.156 6.229 6.122 6.156 8,205,547 -0.09(-1.48%)
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.