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

6.370 USD -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.33 10.61 10.29 10.29 1,125 +0.17(+1.68%)
Jun 29, 2010 10.35 10.37 10.05 10.12 2,221,029 -0.87(-7.92%)
Jun 25, 2010 10.99 11.05 10.68 10.99 1,612,832 +0.22(+2.04%)
Jun 24, 2010 11.04 11.05 10.70 10.77 1,800 -0.48(-4.27%)
Jun 23, 2010 11.24 11.34 11.02 11.25 2,566,222 +0.02(+0.18%)
Jun 22, 2010 11.29 11.45 11.20 11.23 6,289,999 -0.17(-1.49%)
Jun 21, 2010 11.76 11.78 11.32 11.40 2,417,238 -0.10(-0.87%)
Jun 18, 2010 11.50 11.69 11.34 11.50 4,022,742 +0.52(+4.74%)
Jun 17, 2010 11.04 11.07 10.81 10.98 1,958,781 +0.21(+1.95%)
Jun 16, 2010 10.65 10.85 10.58 10.77 2,245,266 -0.18(-1.64%)
Jun 15, 2010 10.57 10.95 10.48 10.95 3,703,160 +0.66(+6.41%)
Jun 14, 2010 10.38 10.52 10.25 10.29 2,591,612 +0.01(+0.10%)
Jun 11, 2010 10.11 10.39 10.08 10.28 3,375,989 +0.38(+3.84%)
Jun 10, 2010 9.510 9.920 9.490 9.900 7,862,128 +0.84(+9.24%)
Jun 09, 2010 8.980 9.190 8.910 9.062 3,516,073 +0.08(+0.92%)
Jun 08, 2010 8.780 8.980 8.650 8.980 2,875,187 +0.11(+1.24%)
Jun 07, 2010 9.060 9.170 8.840 8.870 2,552,147 -0.14(-1.55%)
Jun 04, 2010 9.010 9.320 8.960 9.010 6,461,405 -1.00(-9.99%)
Jun 03, 2010 10.37 10.40 9.910 10.01 2,103,096 -0.26(-2.53%)
Jun 02, 2010 9.950 10.28 9.860 10.27 2,743,646 +0.27(+2.70%)
Jun 01, 2010 9.990 10.56 9.960 10.00 2,157,623 -0.40(-3.85%)
May 28, 2010 10.40 10.73 10.30 10.40 5,843,650 -0.22(-2.07%)
May 27, 2010 10.23 10.64 10.13 10.62 4,501,422 +0.77(+7.82%)
May 26, 2010 10.11 10.24 9.800 9.850 2,200 -0.49(-4.74%)
May 25, 2010 9.840 10.36 9.750 10.34 3,222,939 -0.08(-0.77%)
May 24, 2010 10.60 10.67 10.42 10.42 2,482,338 -0.59(-5.36%)
May 21, 2010 10.37 11.04 10.31 11.01 5,823,291 +0.52(+4.96%)
May 20, 2010 10.30 10.71 10.27 10.49 3,679,697 -0.39(-3.58%)
May 19, 2010 10.74 10.94 10.53 10.88 2,600,473 +0.11(+1.02%)
May 18, 2010 11.34 11.36 10.70 10.77 2,967,653 -0.03(-0.28%)
May 17, 2010 10.80 10.89 10.47 10.80 3,763,484 -0.03(-0.28%)
May 14, 2010 10.83 11.42 10.69 10.83 5,927,528 -0.94(-7.99%)
May 13, 2010 11.95 12.01 11.75 11.77 1,316,021 -0.40(-3.29%)
May 12, 2010 12.08 12.35 12.07 12.17 2,483,896 +0.19(+1.59%)
May 11, 2010 12.13 12.24 11.95 11.98 3,513,952 +1.43(+13.55%)
May 10, 2010 12.37 12.42 10.55 10.55 7,892,294 +0.23(+2.23%)
May 07, 2010 10.47 10.68 10.01 10.32 5,740,757 +0.09(+0.88%)
May 06, 2010 10.25 11.09 9.360 10.23 300 -0.80(-7.25%)
May 05, 2010 11.18 11.49 11.00 11.03 4,973,522 -0.77(-6.53%)
May 04, 2010 12.06 12.06 11.72 11.80 4,793,801 -1.22(-9.37%)
May 03, 2010 12.91 13.06 12.86 13.02 1,957,785 -0.11(-0.84%)
Apr 30, 2010 13.31 13.40 13.07 13.13 2,729,783 -0.03(-0.23%)
Apr 29, 2010 13.04 13.24 12.93 13.16 2,318,424 +0.32(+2.49%)
Apr 28, 2010 13.08 13.13 12.48 12.84 5,335,374 -0.15(-1.15%)
Apr 27, 2010 13.51 13.70 12.99 12.99 2,798,721 -1.19(-8.39%)
Apr 26, 2010 14.33 14.38 14.10 14.18 2,236,330 -0.04(-0.28%)
Apr 23, 2010 14.13 14.26 14.02 14.22 929,814 -0.04(-0.28%)
Apr 22, 2010 13.95 14.32 13.81 14.26 2,498,813 -0.27(-1.86%)
Apr 21, 2010 14.63 14.74 14.44 14.53 1,301,229 -0.43(-2.87%)
Apr 20, 2010 14.97 15.04 14.91 14.96 909,224 +0.08(+0.54%)
Apr 19, 2010 14.71 14.95 14.68 14.88 1,371,018 -0.07(-0.47%)
Apr 16, 2010 15.15 15.21 14.75 14.95 2,389,880 -0.30(-1.97%)
Apr 15, 2010 15.15 15.38 15.13 15.25 1,245,419 -0.15(-0.97%)
Apr 14, 2010 15.29 15.40 15.18 15.40 780,052 +0.15(+0.98%)
Apr 13, 2010 15.28 15.36 15.14 15.25 1,329,810 +0.13(+0.86%)
Apr 12, 2010 15.17 15.24 15.08 15.12 1,162,298 +0.19(+1.27%)
Apr 09, 2010 14.47 14.94 14.45 14.93 1,549,659 +0.64(+4.48%)
Apr 08, 2010 14.10 14.32 13.99 14.29 832,154 +0.07(+0.49%)
Apr 07, 2010 14.18 14.37 14.11 14.22 1,405,545 +0.19(+1.35%)
Apr 06, 2010 13.82 14.11 13.75 14.03 1,150,155 -0.22(-1.54%)
Apr 05, 2010 13.86 14.38 13.76 14.25 668,690 +0.13(+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.