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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.762 4.891 4.743 4.743 2,440 +0.08(+1.68%)
Jun 29, 2010 4.771 4.780 4.632 4.665 4,818,455 -0.40(-7.92%)
Jun 25, 2010 5.066 5.093 4.923 5.066 3,498,990 +0.10(+2.04%)
Jun 24, 2010 5.089 5.093 4.932 4.964 3,905 -0.22(-4.27%)
Jun 23, 2010 5.181 5.227 5.080 5.186 5,567,341 +0.01(+0.18%)
Jun 22, 2010 5.204 5.278 5.163 5.176 13,645,963 -0.08(-1.49%)
Jun 21, 2010 5.421 5.430 5.218 5.255 5,244,125 -0.05(-0.87%)
Jun 18, 2010 5.301 5.388 5.227 5.301 8,727,217 +0.24(+4.74%)
Jun 17, 2010 5.089 5.103 4.983 5.061 4,249,516 +0.10(+1.95%)
Jun 16, 2010 4.909 5.001 4.877 4.964 4,871,036 -0.08(-1.64%)
Jun 15, 2010 4.872 5.047 4.831 5.047 8,033,893 +0.30(+6.41%)
Jun 14, 2010 4.785 4.849 4.725 4.743 5,622,424 +0.00(+0.10%)
Jun 11, 2010 4.660 4.789 4.646 4.738 7,324,106 +0.18(+3.84%)
Jun 10, 2010 4.384 4.573 4.374 4.563 17,056,650 +0.39(+9.24%)
Jun 09, 2010 4.139 4.236 4.107 4.177 7,628,014 +0.04(+0.92%)
Jun 08, 2010 4.047 4.139 3.987 4.139 6,237,631 +0.05(+1.24%)
Jun 07, 2010 4.176 4.227 4.075 4.089 5,536,806 -0.06(-1.55%)
Jun 04, 2010 4.153 4.296 4.130 4.153 14,017,823 -0.46(-9.99%)
Jun 03, 2010 4.780 4.794 4.568 4.614 4,562,603 -0.12(-2.53%)
Jun 02, 2010 4.586 4.738 4.545 4.734 5,952,257 +0.12(+2.70%)
Jun 01, 2010 4.605 4.868 4.591 4.609 4,680,898 -0.18(-3.85%)
May 28, 2010 4.794 4.946 4.748 4.794 12,677,622 -0.10(-2.07%)
May 27, 2010 4.715 4.904 4.669 4.895 9,765,699 +0.35(+7.82%)
May 26, 2010 4.660 4.720 4.517 4.540 4,772 -0.23(-4.74%)
May 25, 2010 4.536 4.775 4.494 4.766 6,992,069 -0.04(-0.77%)
May 24, 2010 4.886 4.918 4.803 4.803 5,385,357 -0.27(-5.36%)
May 21, 2010 4.780 5.089 4.752 5.075 12,633,454 +0.24(+4.96%)
May 20, 2010 4.748 4.937 4.734 4.835 7,982,991 -0.18(-3.58%)
May 19, 2010 4.951 5.043 4.854 5.015 5,641,647 +0.05(+1.02%)
May 18, 2010 5.227 5.238 4.932 4.964 6,438,233 -0.01(-0.28%)
May 17, 2010 4.978 5.020 4.826 4.978 8,164,765 -0.01(-0.28%)
May 14, 2010 4.992 5.264 4.927 4.992 12,859,593 -0.43(-7.99%)
May 13, 2010 5.508 5.536 5.416 5.425 2,855,067 -0.18(-3.29%)
May 12, 2010 5.568 5.693 5.564 5.610 5,388,737 +0.09(+1.59%)
May 11, 2010 5.591 5.642 5.508 5.522 7,623,412 +0.66(+13.55%)
May 10, 2010 5.702 5.725 4.863 4.863 17,122,094 +0.11(+2.23%)
May 07, 2010 4.826 4.923 4.614 4.757 12,454,399 +0.04(+0.88%)
May 06, 2010 4.725 5.112 4.314 4.715 650 -0.37(-7.25%)
May 05, 2010 5.153 5.296 5.070 5.084 10,789,906 -0.35(-6.53%)
May 04, 2010 5.559 5.559 5.402 5.439 10,400,006 -0.56(-9.37%)
May 03, 2010 5.951 6.020 5.928 6.001 4,247,355 -0.05(-0.84%)
Apr 30, 2010 6.135 6.177 6.025 6.052 5,922,181 -0.01(-0.23%)
Apr 29, 2010 6.011 6.103 5.960 6.066 5,029,751 +0.15(+2.49%)
Apr 28, 2010 6.029 6.052 5.753 5.918 11,574,933 -0.07(-1.15%)
Apr 27, 2010 6.227 6.315 5.988 5.988 6,071,740 -0.55(-8.39%)
Apr 26, 2010 6.605 6.628 6.499 6.536 4,851,650 -0.02(-0.28%)
Apr 23, 2010 6.513 6.573 6.462 6.555 2,017,203 -0.02(-0.28%)
Apr 22, 2010 6.430 6.601 6.366 6.573 5,421,099 -0.12(-1.86%)
Apr 21, 2010 6.744 6.794 6.656 6.697 2,822,977 -0.20(-2.87%)
Apr 20, 2010 6.900 6.933 6.873 6.896 1,972,534 +0.04(+0.54%)
Apr 19, 2010 6.780 6.891 6.767 6.859 2,974,382 -0.03(-0.47%)
Apr 16, 2010 6.983 7.011 6.799 6.891 5,184,772 -0.14(-1.97%)
Apr 15, 2010 6.983 7.089 6.974 7.029 2,701,899 -0.07(-0.97%)
Apr 14, 2010 7.048 7.099 6.997 7.099 1,692,299 +0.07(+0.98%)
Apr 13, 2010 7.043 7.080 6.979 7.029 2,884,982 +0.06(+0.86%)
Apr 12, 2010 6.992 7.025 6.950 6.969 2,521,570 +0.09(+1.27%)
Apr 09, 2010 6.670 6.886 6.661 6.882 3,361,938 +0.30(+4.48%)
Apr 08, 2010 6.499 6.601 6.449 6.587 1,805,333 +0.03(+0.49%)
Apr 07, 2010 6.536 6.624 6.504 6.555 3,049,287 +0.18(+2.80%)
Apr 06, 2010 6.281 6.413 6.249 6.376 2,530,700 -0.10(-1.54%)
Apr 05, 2010 6.299 6.535 6.254 6.476 1,471,326 +0.06(+0.92%)
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.