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

6.710 USD +0.180 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.45 13.60 13.24 13.45 1,946,467 -0.24(-1.75%)
Jul 29, 2010 13.73 13.87 13.51 13.69 2,673,069 +0.12(+0.88%)
Jul 28, 2010 13.65 13.68 13.48 13.57 1,611,131 -0.31(-2.23%)
Jul 27, 2010 13.51 13.88 13.41 13.88 3,071,666 +0.75(+5.71%)
Jul 26, 2010 12.83 13.15 12.74 13.13 1,609,546 +0.35(+2.74%)
Jul 23, 2010 12.41 12.80 12.25 12.78 2,968,933 +0.19(+1.51%)
Jul 22, 2010 12.42 12.67 12.42 12.59 2,236,648 +0.75(+6.33%)
Jul 21, 2010 12.26 12.28 11.75 11.84 2,235,006 -0.53(-4.28%)
Jul 20, 2010 11.89 12.37 11.88 12.37 1,217,390 +0.20(+1.64%)
Jul 19, 2010 12.31 12.33 11.97 12.17 1,932,790 +0.15(+1.25%)
Jul 16, 2010 12.02 12.37 11.98 12.02 1,791,114 -0.46(-3.69%)
Jul 15, 2010 12.48 12.50 12.16 12.48 2,096,684 +0.14(+1.13%)
Jul 14, 2010 12.23 12.44 12.17 12.34 1,244,078 -0.04(-0.32%)
Jul 13, 2010 12.20 12.46 12.18 12.38 1,258,746 +0.47(+3.95%)
Jul 12, 2010 11.94 12.20 11.83 11.91 1,066,219 -0.30(-2.46%)
Jul 09, 2010 12.21 12.23 11.92 12.21 1,833,588 +0.08(+0.66%)
Jul 08, 2010 11.92 12.13 11.73 12.13 2,239,829 +0.28(+2.36%)
Jul 07, 2010 11.27 11.87 11.25 11.85 2,926,687 +0.97(+8.92%)
Jul 06, 2010 11.12 11.23 10.79 10.88 3,099,165 +0.26(+2.45%)
Jul 02, 2010 10.62 10.94 10.47 10.62 2,601,360 -0.19(-1.76%)
Jul 01, 2010 10.72 10.86 10.38 10.81 3,686,266 +0.52(+5.05%)
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%)
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.