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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 4.817 4.908 4.817 4.889 2,798,177 +0.08(+1.60%)
Dec 30, 2010 4.846 4.860 4.783 4.812 3,525,065 -0.02(-0.50%)
Dec 29, 2010 4.855 4.884 4.807 4.836 3,062,534 +0.04(+0.80%)
Dec 28, 2010 4.826 4.831 4.769 4.798 3,010,353 -0.02(-0.50%)
Dec 27, 2010 4.788 4.831 4.778 4.822 2,339,794 -0.08(-1.57%)
Dec 23, 2010 4.913 4.918 4.754 4.898 2,630,064 -0.08(-1.64%)
Dec 22, 2010 4.980 5.115 4.927 4.980 2,943,142 -0.01(-0.29%)
Dec 21, 2010 4.966 5.014 4.961 4.995 2,947,076 +0.13(+2.67%)
Dec 20, 2010 4.870 4.884 4.802 4.865 2,609,832 +0.03(+0.70%)
Dec 17, 2010 4.841 4.841 4.773 4.831 3,617,818 -0.08(-1.57%)
Dec 16, 2010 4.903 4.942 4.773 4.908 8,229,372 -0.02(-0.49%)
Dec 15, 2010 5.052 5.074 4.894 4.932 7,349,112 -0.17(-3.30%)
Dec 14, 2010 5.120 5.153 5.081 5.100 3,083,011 -0.06(-1.21%)
Dec 13, 2010 5.168 5.192 5.129 5.163 3,670,785 +0.03(+0.56%)
Dec 10, 2010 5.091 5.139 5.043 5.134 5,685,981 -0.05(-1.02%)
Dec 09, 2010 5.187 5.197 5.115 5.187 13,929,715 +0.05(+0.94%)
Dec 08, 2010 5.067 5.144 5.023 5.139 3,861,797 +0.21(+4.29%)
Dec 07, 2010 5.047 5.052 4.918 4.927 5,582,955 -0.05(-1.06%)
Dec 06, 2010 5.004 5.023 4.932 4.980 3,761,848 -0.21(-4.07%)
Dec 03, 2010 5.091 5.201 5.057 5.192 4,910,347 +0.12(+2.37%)
Dec 02, 2010 4.826 5.072 4.826 5.072 10,589,650 +0.20(+4.15%)
Dec 01, 2010 4.773 4.884 4.686 4.870 20,657,682 +0.44(+9.99%)
Nov 30, 2010 4.399 4.490 4.375 4.427 13,986,435 -0.18(-3.96%)
Nov 29, 2010 4.615 4.649 4.509 4.610 11,510,099 -0.35(-7.07%)
Nov 26, 2010 4.947 5.028 4.927 4.961 5,505,185 -0.16(-3.19%)
Nov 24, 2010 5.105 5.124 5.124 5.124 4,182,918 +0.06(+1.14%)
Nov 23, 2010 5.163 5.192 5.062 5.067 3,956,750 -0.30(-5.64%)
Nov 22, 2010 5.346 5.451 5.312 5.370 5,239,998 -0.25(-4.45%)
Nov 19, 2010 5.461 5.624 5.446 5.620 3,137,570 +0.00(+0.09%)
Nov 18, 2010 5.615 5.639 5.557 5.615 4,356,019 +0.15(+2.73%)
Nov 17, 2010 5.485 5.533 5.446 5.466 2,715,011 +0.00(+0.00%)
Nov 16, 2010 5.586 5.588 5.422 5.466 4,173,869 -0.16(-2.82%)
Nov 15, 2010 5.663 5.682 5.624 5.624 1,782,722 +0.01(+0.17%)
Nov 12, 2010 5.706 5.740 5.562 5.615 7,197,377 +0.12(+2.19%)
Nov 11, 2010 5.437 5.509 5.401 5.495 3,900,323 -0.10(-1.72%)
Nov 10, 2010 5.658 5.658 5.480 5.591 8,765,242 -0.12(-2.10%)
Nov 09, 2010 5.773 5.850 5.682 5.711 2,510,456 -0.01(-0.25%)
Nov 08, 2010 5.658 5.740 5.586 5.725 4,415,863 -0.17(-2.93%)
Nov 05, 2010 5.942 6.004 5.865 5.898 4,889,415 -0.23(-3.69%)
Nov 04, 2010 6.014 6.124 5.961 6.124 8,489,402 +0.06(+0.95%)
Nov 03, 2010 6.100 6.115 5.927 6.067 14,221,359 -0.11(-1.79%)
Nov 02, 2010 6.095 6.196 6.062 6.177 11,281,459 +0.15(+2.47%)
Nov 01, 2010 6.124 6.158 5.970 6.028 6,181,459 -0.29(-4.64%)
Oct 29, 2010 6.206 6.321 6.206 6.321 3,661,726 +0.08(+1.31%)
Oct 28, 2010 6.216 6.259 6.168 6.240 2,536,393 -0.01(-0.15%)
Oct 27, 2010 6.249 6.264 6.139 6.249 7,555,824 -0.19(-2.91%)
Oct 25, 2010 6.523 6.557 6.408 6.437 5,648,016 -0.11(-1.69%)
Oct 22, 2010 6.586 6.591 6.509 6.547 1,563,712 +0.03(+0.52%)
Oct 21, 2010 6.586 6.629 6.458 6.514 2,721,258 -0.21(-3.15%)
Oct 20, 2010 6.600 6.754 6.576 6.725 1,992,620 +0.18(+2.79%)
Oct 19, 2010 6.619 6.658 6.487 6.543 3,621,525 -0.15(-2.30%)
Oct 18, 2010 6.600 6.706 6.557 6.696 1,302,517 +0.11(+1.68%)
Oct 15, 2010 6.730 6.730 6.567 6.586 5,126,051 +0.00(+0.00%)
Oct 14, 2010 6.668 6.677 6.530 6.586 3,306,265 -0.06(-0.87%)
Oct 13, 2010 6.624 6.682 6.600 6.643 1,520,986 +0.12(+1.77%)
Oct 12, 2010 6.470 6.543 6.403 6.528 1,185,271 +0.03(+0.44%)
Oct 11, 2010 6.533 6.547 6.466 6.499 2,139,335 -0.08(-1.24%)
Oct 08, 2010 6.581 6.605 6.499 6.581 3,684,193 -0.01(-0.15%)
Oct 07, 2010 6.692 6.696 6.514 6.591 2,878,923 -0.03(-0.44%)
Oct 06, 2010 6.629 6.663 6.591 6.619 2,940,575 -0.05(-0.69%)
Oct 05, 2010 6.484 6.684 6.461 6.665 8,626,214 +0.37(+5.82%)
Oct 04, 2010 6.327 6.394 6.246 6.299 2,945,375 -0.12(-1.93%)
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.