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

5.420 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.91 13.15 12.91 13.15 1,760,242 +0.17(+1.31%)
Oct 28, 2010 12.93 13.02 12.83 12.98 1,219,279 -0.02(-0.15%)
Oct 27, 2010 13.00 13.03 12.77 13.00 3,632,188 -0.39(-2.91%)
Oct 25, 2010 13.57 13.64 13.33 13.39 2,715,079 -0.23(-1.69%)
Oct 22, 2010 13.70 13.71 13.54 13.62 751,698 +0.07(+0.52%)
Oct 21, 2010 13.70 13.79 13.44 13.55 1,308,146 -0.44(-3.15%)
Oct 20, 2010 13.73 14.05 13.68 13.99 957,880 +0.38(+2.79%)
Oct 19, 2010 13.77 13.85 13.49 13.61 1,740,917 -0.32(-2.30%)
Oct 18, 2010 13.73 13.95 13.64 13.93 626,138 +0.23(+1.68%)
Oct 15, 2010 14.00 14.00 13.66 13.70 2,464,163 +0.00(+0.00%)
Oct 14, 2010 13.87 13.89 13.59 13.70 1,589,367 -0.12(-0.87%)
Oct 13, 2010 13.78 13.90 13.73 13.82 731,159 +0.24(+1.77%)
Oct 12, 2010 13.46 13.61 13.32 13.58 569,776 +0.06(+0.44%)
Oct 11, 2010 13.59 13.62 13.45 13.52 1,028,408 -0.17(-1.24%)
Oct 08, 2010 13.69 13.74 13.52 13.69 1,771,042 -0.02(-0.15%)
Oct 07, 2010 13.92 13.93 13.55 13.71 1,383,938 -0.06(-0.44%)
Oct 06, 2010 13.79 13.86 13.71 13.77 1,413,575 -0.22(-1.57%)
Oct 05, 2010 13.61 14.03 13.56 13.99 4,109,866 +0.77(+5.82%)
Oct 04, 2010 13.28 13.42 13.11 13.22 1,403,292 -0.26(-1.93%)
Oct 01, 2010 13.48 13.52 13.29 13.48 1,975,170 +0.00(+0.00%)
Sep 30, 2010 13.60 13.75 13.39 13.48 1,696,454 +0.12(+0.90%)
Sep 29, 2010 13.34 13.48 13.27 13.36 791,398 -0.26(-1.91%)
Sep 28, 2010 13.58 13.65 13.28 13.62 1,272,807 +0.03(+0.22%)
Sep 27, 2010 13.77 13.77 13.59 13.59 585,708 -0.34(-2.44%)
Sep 24, 2010 13.76 13.99 13.71 13.93 1,163,175 +0.68(+5.13%)
Sep 23, 2010 13.27 13.48 13.23 13.25 1,784,322 -0.29(-2.14%)
Sep 22, 2010 13.47 13.62 13.45 13.54 3,204,996 +0.00(+0.00%)
Sep 21, 2010 13.62 13.65 13.34 13.54 4,299,119 +0.18(+1.35%)
Sep 20, 2010 13.04 13.41 13.00 13.36 1,449,686 +0.23(+1.75%)
Sep 17, 2010 13.13 13.23 12.98 13.13 2,321,439 -0.16(-1.20%)
Sep 15, 2010 13.11 13.31 13.04 13.29 837,725 +0.04(+0.30%)
Sep 14, 2010 13.06 13.34 12.97 13.25 1,056,691 +0.13(+0.99%)
Sep 13, 2010 13.05 13.17 13.05 13.12 609,908 +0.40(+3.14%)
Sep 10, 2010 12.74 12.85 12.69 12.72 918,665 +0.07(+0.55%)
Sep 09, 2010 12.96 12.99 12.54 12.65 1,243,329 +0.18(+1.44%)
Sep 08, 2010 12.41 12.62 12.38 12.47 1,272,544 +0.17(+1.38%)
Sep 07, 2010 12.50 12.51 12.29 12.30 2,006,753 -0.61(-4.73%)
Sep 03, 2010 12.94 13.05 12.82 12.91 1,448,556 +0.12(+0.94%)
Sep 02, 2010 12.70 12.79 12.65 12.79 253 +0.09(+0.71%)
Sep 01, 2010 12.46 12.76 12.42 12.70 1,696,722 +0.65(+5.39%)
Aug 31, 2010 12.04 12.19 11.82 12.05 5,200 +0.10(+0.84%)
Aug 30, 2010 12.15 12.18 11.93 11.95 1,457,913 -0.31(-2.53%)
Aug 27, 2010 12.26 12.29 11.83 12.26 3,218,939 +0.38(+3.20%)
Aug 26, 2010 12.04 12.17 11.84 11.88 2,163,048 -0.13(-1.08%)
Aug 25, 2010 11.86 12.04 11.68 12.01 2,877,809 -0.18(-1.48%)
Aug 24, 2010 12.19 12.27 12.04 12.19 2,787,239 -0.29(-2.32%)
Aug 23, 2010 12.52 12.66 12.38 12.48 2,863,118 +0.08(+0.65%)
Aug 20, 2010 12.29 12.42 12.18 12.40 3,589,872 -0.19(-1.51%)
Aug 19, 2010 12.93 12.98 12.48 12.59 4,746,925 -0.27(-2.10%)
Aug 18, 2010 12.75 13.01 12.62 12.86 6,966,126 +0.08(+0.63%)
Aug 17, 2010 12.65 12.87 12.52 12.78 3,228,026 +0.23(+1.83%)
Aug 16, 2010 12.39 12.64 12.37 12.55 2,383,762 +0.03(+0.24%)
Aug 13, 2010 12.52 12.75 12.48 12.52 1,754,147 -0.27(-2.11%)
Aug 12, 2010 12.61 12.89 12.60 12.79 1,111,153 -0.14(-1.08%)
Aug 11, 2010 13.25 13.31 12.85 12.93 2,115,343 -1.09(-7.77%)
Aug 10, 2010 13.83 14.04 13.71 14.02 2,013,740 -0.01(-0.07%)
Aug 09, 2010 14.06 14.09 13.98 14.03 791,229 -0.05(-0.36%)
Aug 06, 2010 14.08 14.08 13.77 14.08 1,367,665 -0.11(-0.78%)
Aug 05, 2010 14.10 14.19 13.95 14.19 646,157 +0.04(+0.28%)
Aug 04, 2010 14.16 14.26 14.00 14.15 1,228,825 -0.04(-0.28%)
Aug 03, 2010 14.17 14.28 14.02 14.19 1,098,138 +0.09(+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.