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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.904 5.059 4.856 4.904 12,393,722 -0.10(-2.07%)
May 27, 2010 4.823 5.017 4.776 5.007 9,547,008 +0.36(+7.82%)
May 26, 2010 4.767 4.828 4.621 4.644 4,665 -0.23(-4.74%)
May 25, 2010 4.640 4.885 4.597 4.875 6,835,490 -0.04(-0.77%)
May 24, 2010 4.998 5.031 4.913 4.913 5,264,758 -0.28(-5.36%)
May 21, 2010 4.889 5.205 4.861 5.191 12,350,543 +0.25(+4.96%)
May 20, 2010 4.856 5.050 4.842 4.946 7,804,222 -0.18(-3.58%)
May 19, 2010 5.064 5.158 4.965 5.130 5,515,309 +0.05(+1.02%)
May 18, 2010 5.347 5.358 5.045 5.078 6,294,057 -0.01(-0.28%)
May 17, 2010 5.092 5.135 4.937 5.092 7,981,924 -0.01(-0.28%)
May 14, 2010 5.106 5.385 5.040 5.106 12,571,618 -0.44(-7.99%)
May 13, 2010 5.634 5.663 5.540 5.550 2,791,132 -0.19(-3.29%)
May 12, 2010 5.696 5.823 5.691 5.738 5,268,063 +0.09(+1.59%)
May 11, 2010 5.719 5.771 5.634 5.649 7,452,695 +0.67(+13.55%)
May 10, 2010 5.832 5.856 4.974 4.974 16,738,665 +0.11(+2.23%)
May 07, 2010 4.937 5.036 4.720 4.866 12,175,498 +0.04(+0.88%)
May 06, 2010 4.833 5.229 4.413 4.823 636 -0.38(-7.25%)
May 05, 2010 5.271 5.418 5.187 5.201 10,548,279 -0.36(-6.53%)
May 04, 2010 5.686 5.686 5.526 5.564 10,167,111 -0.58(-9.37%)
May 03, 2010 6.087 6.158 6.064 6.139 4,152,241 -0.05(-0.84%)
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%)
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.