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

11.87 +0.02 (+0.13%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.736 5.808 5.632 5.741 10,914 +0.05(+0.84%)
Aug 30, 2010 5.789 5.803 5.684 5.693 3,060,019 -0.15(-2.53%)
Aug 27, 2010 5.841 5.855 5.636 5.841 6,756,243 +0.18(+3.20%)
Aug 26, 2010 5.736 5.798 5.641 5.660 4,540,030 -0.06(-1.08%)
Aug 25, 2010 5.651 5.736 5.565 5.722 6,040,244 -0.09(-1.48%)
Aug 24, 2010 5.808 5.846 5.736 5.808 5,850,147 -0.14(-2.32%)
Aug 23, 2010 5.965 6.032 5.898 5.946 6,009,409 +0.04(+0.65%)
Aug 20, 2010 5.855 5.917 5.803 5.908 7,534,796 -0.09(-1.51%)
Aug 19, 2010 6.160 6.184 5.946 5.998 9,963,340 -0.13(-2.10%)
Aug 18, 2010 6.075 6.198 6.013 6.127 14,621,229 +0.04(+0.63%)
Aug 17, 2010 6.027 6.132 5.965 6.089 6,775,316 +0.11(+1.83%)
Aug 16, 2010 5.903 6.022 5.894 5.979 5,003,287 +0.01(+0.24%)
Aug 13, 2010 5.965 6.075 5.946 5.965 3,681,786 -0.13(-2.11%)
Aug 12, 2010 6.008 6.141 6.004 6.094 2,332,203 -0.07(-1.08%)
Aug 11, 2010 6.313 6.341 6.124 6.160 4,439,901 -0.52(-7.77%)
Aug 10, 2010 6.589 6.689 6.534 6.680 4,226,647 -0.00(-0.07%)
Aug 09, 2010 6.699 6.713 6.661 6.684 1,660,713 -0.02(-0.36%)
Aug 06, 2010 6.708 6.708 6.561 6.708 2,870,597 -0.05(-0.78%)
Aug 05, 2010 6.718 6.761 6.646 6.761 1,356,221 +0.02(+0.28%)
Aug 04, 2010 6.746 6.794 6.670 6.742 2,579,185 -0.02(-0.28%)
Aug 03, 2010 6.751 6.804 6.680 6.761 2,304,886 +0.04(+0.64%)
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.