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

11.83 -0.02 (-0.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.276 6.318 6.163 6.191 5,789,561 -0.01(-0.23%)
Apr 29, 2010 6.148 6.243 6.097 6.205 4,917,115 +0.15(+2.49%)
Apr 28, 2010 6.167 6.191 5.884 6.054 11,315,726 -0.07(-1.15%)
Apr 27, 2010 6.370 6.460 6.125 6.125 5,935,771 -0.56(-8.39%)
Apr 26, 2010 6.757 6.780 6.648 6.686 4,743,003 -0.02(-0.28%)
Apr 23, 2010 6.662 6.724 6.610 6.705 1,972,030 -0.02(-0.28%)
Apr 22, 2010 6.577 6.752 6.511 6.724 5,299,700 -0.13(-1.86%)
Apr 21, 2010 6.898 6.950 6.808 6.851 2,759,759 -0.20(-2.87%)
Apr 20, 2010 7.058 7.091 7.030 7.054 1,928,361 +0.04(+0.54%)
Apr 19, 2010 6.936 7.049 6.922 7.016 2,907,774 -0.03(-0.47%)
Apr 16, 2010 7.143 7.172 6.955 7.049 5,068,665 -0.14(-1.97%)
Apr 15, 2010 7.143 7.252 7.134 7.190 2,641,393 -0.07(-0.97%)
Apr 14, 2010 7.209 7.261 7.157 7.261 1,654,402 +0.07(+0.98%)
Apr 13, 2010 7.205 7.242 7.139 7.190 2,820,377 +0.06(+0.86%)
Apr 12, 2010 7.153 7.186 7.109 7.129 2,465,102 +0.09(+1.27%)
Apr 09, 2010 6.823 7.044 6.813 7.040 3,286,651 +0.30(+4.48%)
Apr 08, 2010 6.648 6.752 6.596 6.738 1,764,904 +0.03(+0.49%)
Apr 07, 2010 6.686 6.775 6.653 6.705 2,981,002 +0.19(+2.84%)
Apr 06, 2010 6.422 6.556 6.389 6.519 2,475,205 -0.10(-1.54%)
Apr 05, 2010 6.440 6.682 6.394 6.622 1,439,062 +0.06(+0.92%)
Apr 01, 2010 6.459 6.561 6.561 6.561 2,803,707 +0.20(+3.14%)
Mar 31, 2010 6.282 6.426 6.264 6.361 3,421,181 +0.00(+0.07%)
Mar 30, 2010 6.450 6.454 6.320 6.357 1,964,144 -0.12(-1.79%)
Mar 29, 2010 6.436 6.496 6.408 6.473 903,143 +0.01(+0.22%)
Mar 26, 2010 6.459 6.533 6.440 6.459 1,678,146 +0.09(+1.39%)
Mar 25, 2010 6.440 6.487 6.371 6.371 1,941,666 +0.07(+1.11%)
Mar 24, 2010 6.282 6.333 6.250 6.301 2,463,042 -0.22(-3.42%)
Mar 23, 2010 6.464 6.543 6.422 6.524 2,585,316 +0.08(+1.30%)
Mar 22, 2010 6.227 6.459 6.227 6.440 3,598,774 -0.02(-0.36%)
Mar 19, 2010 6.603 6.603 6.436 6.464 2,535,343 -0.18(-2.73%)
Mar 18, 2010 6.673 6.691 6.538 6.645 2,559,723 -0.15(-2.19%)
Mar 17, 2010 6.775 6.821 6.728 6.793 1,466,413 +0.01(+0.21%)
Mar 16, 2010 6.677 6.793 6.608 6.780 2,047,007 +0.09(+1.39%)
Mar 15, 2010 6.640 6.696 6.640 6.687 1,228,907 -0.02(-0.28%)
Mar 12, 2010 6.803 6.803 6.696 6.705 1,185,248 -0.05(-0.69%)
Mar 11, 2010 6.641 6.752 6.617 6.752 1,210,952 +0.04(+0.55%)
Mar 10, 2010 6.663 6.766 6.654 6.714 1,914,875 +0.10(+1.47%)
Mar 09, 2010 6.543 6.654 6.524 6.617 2,228,626 -0.09(-1.38%)
Mar 08, 2010 6.738 6.770 6.677 6.710 2,452,219 +0.10(+1.55%)
Mar 05, 2010 6.505 6.635 6.478 6.608 2,435,099 +0.27(+4.25%)
Mar 04, 2010 6.403 6.431 6.292 6.338 1,120,198 +0.08(+1.26%)
Mar 03, 2010 6.152 6.333 6.152 6.259 3,716,894 +0.15(+2.43%)
Mar 02, 2010 6.092 6.143 6.059 6.110 2,786,630 +0.10(+1.62%)
Mar 01, 2010 5.943 6.036 5.934 6.013 2,242,761 -0.00(-0.08%)
Feb 26, 2010 5.873 6.045 5.822 6.017 4,627,821 +0.02(+0.31%)
Feb 25, 2010 5.813 5.999 5.813 5.999 5,556,976 -0.01(-0.23%)
Feb 24, 2010 5.948 6.073 5.887 6.013 13,333,713 -0.07(-1.15%)
Feb 23, 2010 6.189 6.227 6.069 6.083 2,687,545 -0.33(-5.08%)
Feb 22, 2010 6.417 6.436 6.366 6.408 1,545,202 -0.01(-0.14%)
Feb 19, 2010 6.361 6.440 6.310 6.417 1,925,076 -0.04(-0.58%)
Feb 18, 2010 6.357 6.473 6.343 6.454 1,160,779 +0.03(+0.51%)
Feb 17, 2010 6.464 6.496 6.385 6.422 1,770,708 -0.07(-1.00%)
Feb 16, 2010 6.324 6.487 6.273 6.487 4,481,014 +0.15(+2.42%)
Feb 12, 2010 6.208 6.333 6.333 6.333 1,454,148 -0.07(-1.09%)
Feb 11, 2010 6.273 6.417 6.217 6.403 1,692,164 -0.05(-0.79%)
Feb 10, 2010 6.459 6.505 6.357 6.454 3,088,420 +0.06(+0.87%)
Feb 09, 2010 6.329 6.491 6.185 6.399 5,396,202 +0.33(+5.36%)
Feb 08, 2010 6.115 6.231 6.022 6.073 4,650,949 -0.12(-1.88%)
Feb 05, 2010 6.264 6.292 5.999 6.189 5,580,572 -0.12(-1.91%)
Feb 04, 2010 6.515 6.524 6.273 6.310 4,757,987 -0.66(-9.47%)
Feb 03, 2010 7.063 7.086 6.928 6.970 1,771,748 -0.34(-4.64%)
Feb 02, 2010 7.263 7.337 7.221 7.309 1,097,881 +0.17(+2.41%)
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.