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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 4.399 4.490 4.375 4.427 13,986,435 -0.18(-3.96%)
Nov 29, 2010 4.615 4.649 4.509 4.610 11,510,099 -0.35(-7.07%)
Nov 26, 2010 4.947 5.028 4.927 4.961 5,505,185 -0.16(-3.19%)
Nov 24, 2010 5.105 5.124 5.124 5.124 4,182,918 +0.06(+1.14%)
Nov 23, 2010 5.163 5.192 5.062 5.067 3,956,750 -0.30(-5.64%)
Nov 22, 2010 5.346 5.451 5.312 5.370 5,239,998 -0.25(-4.45%)
Nov 19, 2010 5.461 5.624 5.446 5.620 3,137,570 +0.00(+0.09%)
Nov 18, 2010 5.615 5.639 5.557 5.615 4,356,019 +0.15(+2.73%)
Nov 17, 2010 5.485 5.533 5.446 5.466 2,715,011 +0.00(+0.00%)
Nov 16, 2010 5.586 5.588 5.422 5.466 4,173,869 -0.16(-2.82%)
Nov 15, 2010 5.663 5.682 5.624 5.624 1,782,722 +0.01(+0.17%)
Nov 12, 2010 5.706 5.740 5.562 5.615 7,197,377 +0.12(+2.19%)
Nov 11, 2010 5.437 5.509 5.401 5.495 3,900,323 -0.10(-1.72%)
Nov 10, 2010 5.658 5.658 5.480 5.591 8,765,242 -0.12(-2.10%)
Nov 09, 2010 5.773 5.850 5.682 5.711 2,510,456 -0.01(-0.25%)
Nov 08, 2010 5.658 5.740 5.586 5.725 4,415,863 -0.17(-2.93%)
Nov 05, 2010 5.942 6.004 5.865 5.898 4,889,415 -0.23(-3.69%)
Nov 04, 2010 6.014 6.124 5.961 6.124 8,489,402 +0.06(+0.95%)
Nov 03, 2010 6.100 6.115 5.927 6.067 14,221,359 -0.11(-1.79%)
Nov 02, 2010 6.095 6.196 6.062 6.177 11,281,459 +0.15(+2.47%)
Nov 01, 2010 6.124 6.158 5.970 6.028 6,181,459 -0.29(-4.64%)
Oct 29, 2010 6.206 6.321 6.206 6.321 3,661,726 +0.08(+1.31%)
Oct 28, 2010 6.216 6.259 6.168 6.240 2,536,393 -0.01(-0.15%)
Oct 27, 2010 6.249 6.264 6.139 6.249 7,555,824 -0.19(-2.91%)
Oct 25, 2010 6.523 6.557 6.408 6.437 5,648,016 -0.11(-1.69%)
Oct 22, 2010 6.586 6.591 6.509 6.547 1,563,712 +0.03(+0.52%)
Oct 21, 2010 6.586 6.629 6.458 6.514 2,721,258 -0.21(-3.15%)
Oct 20, 2010 6.600 6.754 6.576 6.725 1,992,620 +0.18(+2.79%)
Oct 19, 2010 6.619 6.658 6.487 6.543 3,621,525 -0.15(-2.30%)
Oct 18, 2010 6.600 6.706 6.557 6.696 1,302,517 +0.11(+1.68%)
Oct 15, 2010 6.730 6.730 6.567 6.586 5,126,051 +0.00(+0.00%)
Oct 14, 2010 6.668 6.677 6.530 6.586 3,306,265 -0.06(-0.87%)
Oct 13, 2010 6.624 6.682 6.600 6.643 1,520,986 +0.12(+1.77%)
Oct 12, 2010 6.470 6.543 6.403 6.528 1,185,271 +0.03(+0.44%)
Oct 11, 2010 6.533 6.547 6.466 6.499 2,139,335 -0.08(-1.24%)
Oct 08, 2010 6.581 6.605 6.499 6.581 3,684,193 -0.01(-0.15%)
Oct 07, 2010 6.692 6.696 6.514 6.591 2,878,923 -0.03(-0.44%)
Oct 06, 2010 6.629 6.663 6.591 6.619 2,940,575 -0.05(-0.69%)
Oct 05, 2010 6.484 6.684 6.461 6.665 8,626,214 +0.37(+5.82%)
Oct 04, 2010 6.327 6.394 6.246 6.299 2,945,375 -0.12(-1.93%)
Oct 01, 2010 6.422 6.441 6.329 6.422 4,145,692 +0.00(+0.00%)
Sep 30, 2010 6.480 6.551 6.380 6.422 3,560,694 +0.06(+0.90%)
Sep 29, 2010 6.356 6.422 6.322 6.365 1,661,068 -0.12(-1.91%)
Sep 28, 2010 6.470 6.503 6.327 6.489 2,671,499 +0.01(+0.22%)
Sep 27, 2010 6.561 6.561 6.475 6.475 1,229,344 -0.16(-2.44%)
Sep 24, 2010 6.556 6.665 6.532 6.637 2,441,392 +0.32(+5.13%)
Sep 23, 2010 6.322 6.422 6.303 6.313 3,745,120 -0.14(-2.14%)
Sep 22, 2010 6.418 6.489 6.408 6.451 6,726,978 +0.00(+0.00%)
Sep 21, 2010 6.489 6.503 6.356 6.451 9,023,438 +0.09(+1.35%)
Sep 20, 2010 6.213 6.389 6.194 6.365 3,042,751 +0.11(+1.75%)
Sep 17, 2010 6.256 6.303 6.184 6.256 4,872,477 -0.08(-1.20%)
Sep 15, 2010 6.246 6.341 6.213 6.332 1,758,304 +0.02(+0.30%)
Sep 14, 2010 6.222 6.356 6.179 6.313 2,217,893 +0.06(+0.99%)
Sep 13, 2010 6.218 6.275 6.218 6.251 1,280,138 +0.19(+3.14%)
Sep 10, 2010 6.070 6.122 6.047 6.060 1,928,189 +0.03(+0.55%)
Sep 09, 2010 6.175 6.189 5.975 6.027 2,609,628 +0.09(+1.44%)
Sep 08, 2010 5.913 6.013 5.898 5.941 2,670,947 +0.08(+1.38%)
Sep 07, 2010 5.955 5.960 5.855 5.860 4,211,982 -0.29(-4.73%)
Sep 03, 2010 6.165 6.218 6.108 6.151 3,040,380 +0.06(+0.94%)
Sep 02, 2010 6.051 6.094 6.027 6.094 531 +0.04(+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.