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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.145 6.285 6.126 6.222 3,497,884 +0.00(+0.07%)
Mar 30, 2010 6.308 6.313 6.181 6.217 2,008,181 -0.11(-1.79%)
Mar 29, 2010 6.295 6.354 6.267 6.331 923,391 +0.01(+0.22%)
Mar 26, 2010 6.317 6.390 6.299 6.317 1,715,770 +0.09(+1.39%)
Mar 25, 2010 6.299 6.345 6.231 6.231 1,985,198 +0.07(+1.11%)
Mar 24, 2010 6.145 6.195 6.113 6.163 2,518,264 -0.22(-3.42%)
Mar 23, 2010 6.322 6.399 6.281 6.381 2,643,279 +0.08(+1.30%)
Mar 22, 2010 6.090 6.317 6.090 6.299 3,679,459 -0.02(-0.36%)
Mar 19, 2010 6.458 6.458 6.295 6.322 2,592,185 -0.18(-2.73%)
Mar 18, 2010 6.526 6.545 6.395 6.499 2,617,113 -0.15(-2.19%)
Mar 17, 2010 6.626 6.672 6.581 6.645 1,499,290 +0.01(+0.21%)
Mar 16, 2010 6.531 6.645 6.463 6.631 2,092,901 +0.09(+1.39%)
Mar 15, 2010 6.495 6.549 6.495 6.540 1,256,459 -0.02(-0.28%)
Mar 12, 2010 6.654 6.654 6.549 6.558 1,211,822 -0.05(-0.69%)
Mar 11, 2010 6.496 6.604 6.472 6.604 1,238,102 +0.04(+0.55%)
Mar 10, 2010 6.517 6.617 6.508 6.567 1,957,807 +0.10(+1.47%)
Mar 09, 2010 6.399 6.508 6.381 6.472 2,278,592 -0.09(-1.38%)
Mar 08, 2010 6.590 6.622 6.531 6.563 2,507,198 +0.10(+1.55%)
Mar 05, 2010 6.363 6.490 6.335 6.463 2,489,695 +0.26(+4.25%)
Mar 04, 2010 6.263 6.290 6.154 6.199 1,145,313 +0.08(+1.26%)
Mar 03, 2010 6.017 6.195 6.017 6.122 3,800,227 +0.15(+2.43%)
Mar 02, 2010 5.958 6.008 5.926 5.976 2,849,107 +0.10(+1.62%)
Mar 01, 2010 5.813 5.904 5.804 5.881 2,293,044 -0.00(-0.08%)
Feb 26, 2010 5.745 5.913 5.695 5.886 4,731,578 +0.02(+0.31%)
Feb 25, 2010 5.686 5.867 5.686 5.867 5,681,565 -0.01(-0.23%)
Feb 24, 2010 5.817 5.940 5.758 5.881 13,632,657 -0.07(-1.15%)
Feb 23, 2010 6.054 6.090 5.936 5.949 2,747,800 -0.32(-5.08%)
Feb 22, 2010 6.276 6.295 6.226 6.267 1,579,846 -0.01(-0.14%)
Feb 19, 2010 6.222 6.299 6.172 6.276 1,968,236 -0.04(-0.58%)
Feb 18, 2010 6.217 6.331 6.204 6.313 1,186,804 +0.03(+0.51%)
Feb 17, 2010 6.322 6.354 6.245 6.281 1,810,408 -0.06(-1.00%)
Feb 16, 2010 6.185 6.345 6.135 6.345 4,581,479 +0.15(+2.42%)
Feb 12, 2010 6.072 6.195 6.195 6.195 1,486,751 -0.07(-1.09%)
Feb 11, 2010 6.135 6.276 6.081 6.263 1,730,103 -0.05(-0.79%)
Feb 10, 2010 6.317 6.363 6.217 6.313 3,157,663 +0.05(+0.87%)
Feb 09, 2010 6.190 6.349 6.049 6.258 5,517,186 +0.32(+5.36%)
Feb 08, 2010 5.981 6.095 5.890 5.940 4,755,224 -0.11(-1.88%)
Feb 05, 2010 6.126 6.154 5.867 6.054 5,705,689 -0.12(-1.91%)
Feb 04, 2010 6.372 6.381 6.135 6.172 4,864,661 -0.65(-9.47%)
Feb 03, 2010 6.908 6.931 6.776 6.817 1,811,470 -0.33(-4.64%)
Feb 02, 2010 7.104 7.176 7.063 7.149 1,122,495 +0.17(+2.41%)
Feb 01, 2010 6.990 7.031 6.967 6.981 2,367,426 +0.08(+1.12%)
Jan 29, 2010 6.981 7.049 6.835 6.904 4,018,670 -0.18(-2.50%)
Jan 28, 2010 7.144 7.154 7.035 7.081 6,801,904 -0.16(-2.26%)
Jan 27, 2010 7.176 7.394 7.044 7.244 18,201,592 -0.36(-4.72%)
Jan 26, 2010 7.585 7.753 7.558 7.603 1,035,746 -0.05(-0.59%)
Jan 25, 2010 7.708 7.731 7.599 7.649 2,363,868 +0.05(+0.66%)
Jan 22, 2010 7.622 7.803 7.558 7.599 3,030,355 -0.11(-1.47%)
Jan 21, 2010 7.981 7.990 7.690 7.713 1,493,950 -0.39(-4.77%)
Jan 20, 2010 8.140 8.162 7.990 8.099 1,031,612 -0.33(-3.94%)
Jan 19, 2010 8.262 8.449 8.258 8.431 2,016,733 +0.07(+0.87%)
Jan 15, 2010 8.431 8.358 8.358 8.358 1,169,246 -0.19(-2.23%)
Jan 14, 2010 8.462 8.566 8.440 8.549 708,245 -0.03(-0.37%)
Jan 13, 2010 8.599 8.603 8.481 8.581 754,088 +0.04(+0.43%)
Jan 12, 2010 8.576 8.621 8.481 8.544 884,567 -0.09(-1.00%)
Jan 11, 2010 8.667 8.681 8.490 8.631 1,183,281 +0.01(+0.16%)
Jan 08, 2010 8.531 8.635 8.531 8.617 1,049,271 +0.11(+1.28%)
Jan 07, 2010 8.490 8.531 8.431 8.508 1,022,786 -0.06(-0.69%)
Jan 06, 2010 8.494 8.608 8.472 8.567 803,510 +0.04(+0.48%)
Jan 05, 2010 8.535 8.576 8.453 8.526 1,121,072 +0.06(+0.75%)
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.