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

5.530 USD -0.300 (-5.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 9.150 9.340 9.100 9.210 6,723,471 -0.38(-3.96%)
Nov 29, 2010 9.600 9.670 9.380 9.590 5,533,062 -0.73(-7.07%)
Nov 26, 2010 10.29 10.46 10.25 10.32 2,646,418 -0.34(-3.19%)
Nov 24, 2010 10.62 10.66 10.66 10.66 2,010,786 +0.12(+1.14%)
Nov 23, 2010 10.74 10.80 10.53 10.54 1,902,064 -0.63(-5.64%)
Nov 22, 2010 11.12 11.34 11.05 11.17 2,518,939 -0.52(-4.45%)
Nov 19, 2010 11.36 11.70 11.33 11.69 1,508,273 +0.01(+0.09%)
Nov 18, 2010 11.68 11.73 11.56 11.68 2,093,998 +0.31(+2.73%)
Nov 17, 2010 11.41 11.51 11.33 11.37 1,305,143 +0.00(+0.00%)
Nov 16, 2010 11.62 11.62 11.28 11.37 2,006,436 -0.33(-2.82%)
Nov 15, 2010 11.78 11.82 11.70 11.70 856,979 +0.02(+0.17%)
Nov 12, 2010 11.87 11.94 11.57 11.68 3,459,878 +0.25(+2.19%)
Nov 11, 2010 11.31 11.46 11.23 11.43 1,874,939 -0.20(-1.72%)
Nov 10, 2010 11.77 11.77 11.40 11.63 4,213,572 -0.25(-2.10%)
Nov 09, 2010 12.01 12.17 11.82 11.88 1,206,811 -0.03(-0.25%)
Nov 08, 2010 11.77 11.94 11.62 11.91 2,122,766 -0.36(-2.93%)
Nov 05, 2010 12.36 12.49 12.20 12.27 2,350,409 -0.47(-3.69%)
Nov 04, 2010 12.51 12.74 12.40 12.74 4,080,972 +0.12(+0.95%)
Nov 03, 2010 12.69 12.72 12.33 12.62 6,836,402 -0.23(-1.79%)
Nov 02, 2010 12.68 12.89 12.61 12.85 5,423,152 +0.31(+2.47%)
Nov 01, 2010 12.74 12.81 12.42 12.54 2,971,512 -0.61(-4.64%)
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%)
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.