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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.130 6.150 6.032 6.056 2,544,448 -0.02(-0.32%)
Feb 25, 2011 6.037 6.081 6.032 6.076 2,951,694 +0.13(+2.15%)
Feb 24, 2011 5.928 5.968 5.874 5.948 4,612,209 +0.00(+0.08%)
Feb 23, 2011 5.943 6.007 5.914 5.943 3,550,111 +0.00(+0.00%)
Feb 22, 2011 5.997 6.067 5.909 5.943 5,762,692 -0.34(-5.41%)
Feb 18, 2011 6.214 6.298 6.179 6.283 9,501,602 -0.02(-0.31%)
Feb 17, 2011 6.253 6.322 6.230 6.303 5,842,863 +0.05(+0.79%)
Feb 16, 2011 6.115 6.263 6.111 6.253 5,963,235 +0.32(+5.39%)
Feb 15, 2011 5.933 5.973 5.894 5.933 2,394,733 +0.05(+0.84%)
Feb 14, 2011 5.879 5.919 5.810 5.884 3,193,629 -0.08(-1.32%)
Feb 11, 2011 5.850 5.992 5.830 5.963 2,685,717 +0.07(+1.17%)
Feb 10, 2011 5.840 5.914 5.800 5.894 3,529,575 -0.18(-3.00%)
Feb 09, 2011 6.066 6.145 6.037 6.076 3,792,257 -0.03(-0.48%)
Feb 08, 2011 6.061 6.111 6.027 6.106 4,312,174 +0.08(+1.39%)
Feb 07, 2011 5.914 6.037 5.909 6.022 3,582,921 +0.05(+0.82%)
Feb 04, 2011 5.919 5.973 5.835 5.973 4,092,414 -0.13(-2.18%)
Feb 03, 2011 6.066 6.106 5.948 6.106 6,696,452 -0.13(-2.05%)
Feb 02, 2011 6.234 6.308 6.199 6.234 8,103,952 -0.09(-1.48%)
Feb 01, 2011 6.219 6.396 6.175 6.327 7,870,041 +0.29(+4.73%)
Jan 31, 2011 6.091 6.125 6.019 6.042 3,316,970 +0.15(+2.51%)
Jan 28, 2011 6.115 6.125 5.864 5.894 7,193,866 -0.24(-3.86%)
Jan 27, 2011 6.047 6.179 6.017 6.130 11,867,403 +0.21(+3.58%)
Jan 26, 2011 5.938 6.007 5.904 5.919 4,558,229 -0.03(-0.58%)
Jan 25, 2011 5.864 5.953 5.859 5.953 7,372,981 -0.13(-2.11%)
Jan 24, 2011 6.007 6.106 6.002 6.081 5,718,349 +0.01(+0.24%)
Jan 21, 2011 6.071 6.106 6.012 6.066 11,486,690 +0.22(+3.79%)
Jan 20, 2011 5.800 5.845 5.751 5.845 11,698,009 +0.14(+2.50%)
Jan 19, 2011 5.810 5.840 5.682 5.702 10,015,533 +0.03(+0.61%)
Jan 18, 2011 5.628 5.717 5.618 5.667 7,256,067 +0.12(+2.22%)
Jan 14, 2011 5.387 5.559 5.357 5.544 12,622,136 +0.12(+2.27%)
Jan 13, 2011 5.421 5.436 5.342 5.421 15,232,360 +0.35(+6.89%)
Jan 12, 2011 4.855 5.072 4.835 5.072 11,606,008 +0.54(+11.83%)
Jan 11, 2011 4.481 4.540 4.436 4.535 4,492,805 +0.09(+1.99%)
Jan 10, 2011 4.431 4.463 4.402 4.446 6,131,793 -0.06(-1.42%)
Jan 07, 2011 4.594 4.594 4.456 4.510 11,551,929 -0.10(-2.24%)
Jan 06, 2011 4.756 4.761 4.594 4.614 9,028,177 -0.20(-4.19%)
Jan 05, 2011 4.717 4.820 4.707 4.816 5,097,925 -0.11(-2.14%)
Jan 04, 2011 5.018 5.028 4.858 4.921 5,285,175 -0.01(-0.20%)
Jan 03, 2011 4.955 4.974 4.916 4.931 4,974,143 -0.02(-0.39%)
Dec 31, 2010 4.877 4.970 4.877 4.950 2,763,546 +0.08(+1.60%)
Dec 30, 2010 4.906 4.921 4.843 4.872 3,481,438 -0.02(-0.50%)
Dec 29, 2010 4.916 4.945 4.867 4.897 3,024,631 +0.04(+0.80%)
Dec 28, 2010 4.887 4.892 4.828 4.858 2,973,096 -0.02(-0.50%)
Dec 27, 2010 4.848 4.892 4.838 4.882 2,310,836 -0.08(-1.57%)
Dec 23, 2010 4.974 4.979 4.814 4.960 2,597,514 -0.08(-1.64%)
Dec 22, 2010 5.043 5.179 4.989 5.043 2,906,717 -0.01(-0.29%)
Dec 21, 2010 5.028 5.077 5.023 5.057 2,910,602 +0.13(+2.67%)
Dec 20, 2010 4.931 4.945 4.863 4.926 2,577,532 +0.03(+0.70%)
Dec 17, 2010 4.901 4.901 4.833 4.892 3,573,043 -0.08(-1.57%)
Dec 16, 2010 4.965 5.004 4.833 4.970 8,127,524 -0.02(-0.49%)
Dec 15, 2010 5.116 5.137 4.955 4.994 7,258,158 -0.17(-3.30%)
Dec 14, 2010 5.184 5.218 5.145 5.164 3,044,855 -0.06(-1.21%)
Dec 13, 2010 5.232 5.257 5.193 5.228 3,625,355 +0.03(+0.56%)
Dec 10, 2010 5.155 5.203 5.106 5.198 5,615,610 -0.05(-1.02%)
Dec 09, 2010 5.252 5.262 5.179 5.252 13,757,318 +0.05(+0.94%)
Dec 08, 2010 5.130 5.208 5.086 5.203 3,814,003 +0.21(+4.29%)
Dec 07, 2010 5.111 5.116 4.979 4.989 5,513,859 -0.05(-1.06%)
Dec 06, 2010 5.067 5.086 4.994 5.043 3,715,290 -0.21(-4.07%)
Dec 03, 2010 5.155 5.266 5.120 5.257 4,849,575 +0.12(+2.37%)
Dec 02, 2010 4.887 5.135 4.887 5.135 10,458,591 +0.20(+4.15%)
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.