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

5.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.469 6.550 6.351 6.474 9,678 +0.05(+0.84%)
Aug 30, 2010 6.528 6.544 6.410 6.421 2,713,466 -0.17(-2.53%)
Aug 27, 2010 6.587 6.603 6.356 6.587 5,991,086 +0.20(+3.20%)
Aug 26, 2010 6.469 6.539 6.361 6.383 4,025,863 -0.07(-1.08%)
Aug 25, 2010 6.372 6.469 6.276 6.453 5,356,175 -0.10(-1.48%)
Aug 24, 2010 6.550 6.593 6.469 6.550 5,187,607 -0.16(-2.32%)
Aug 23, 2010 6.727 6.802 6.652 6.705 5,328,833 +0.04(+0.65%)
Aug 20, 2010 6.603 6.673 6.544 6.662 6,681,467 -0.10(-1.51%)
Aug 19, 2010 6.947 6.974 6.705 6.764 8,834,973 -0.15(-2.10%)
Aug 18, 2010 6.850 6.990 6.781 6.910 12,965,348 +0.04(+0.63%)
Aug 17, 2010 6.797 6.915 6.727 6.867 6,007,999 +0.12(+1.83%)
Aug 16, 2010 6.657 6.791 6.646 6.743 4,436,656 +0.02(+0.24%)
Aug 13, 2010 6.727 6.850 6.705 6.727 3,264,817 -0.15(-2.11%)
Aug 12, 2010 6.775 6.926 6.770 6.872 2,068,077 -0.08(-1.08%)
Aug 11, 2010 7.119 7.151 6.906 6.947 3,937,074 -0.59(-7.77%)
Aug 10, 2010 7.431 7.544 7.369 7.533 3,747,971 -0.01(-0.07%)
Aug 09, 2010 7.554 7.570 7.511 7.538 1,472,634 -0.03(-0.36%)
Aug 06, 2010 7.565 7.565 7.398 7.565 2,545,497 -0.06(-0.78%)
Aug 05, 2010 7.576 7.624 7.495 7.624 1,202,626 +0.02(+0.28%)
Aug 04, 2010 7.608 7.662 7.522 7.603 2,287,088 -0.02(-0.28%)
Aug 03, 2010 7.613 7.672 7.533 7.624 2,043,853 +0.05(+0.64%)
Aug 02, 2010 7.452 7.603 7.420 7.576 2,384,400 +0.35(+4.83%)
Jul 30, 2010 7.227 7.307 7.114 7.227 3,622,762 -0.13(-1.75%)
Jul 29, 2010 7.377 7.452 7.259 7.355 4,975,114 +0.06(+0.88%)
Jul 28, 2010 7.334 7.350 7.243 7.291 2,998,635 -0.17(-2.23%)
Jul 27, 2010 7.259 7.458 7.205 7.458 5,716,982 +0.40(+5.71%)
Jul 26, 2010 6.893 7.065 6.845 7.055 2,995,685 +0.19(+2.74%)
Jul 23, 2010 6.668 6.877 6.582 6.867 5,525,775 +0.10(+1.51%)
Jul 22, 2010 6.673 6.807 6.673 6.764 4,162,847 +0.40(+6.33%)
Jul 21, 2010 6.587 6.598 6.313 6.361 4,159,791 -0.28(-4.28%)
Jul 20, 2010 6.388 6.646 6.383 6.646 2,265,805 +0.11(+1.64%)
Jul 19, 2010 6.614 6.625 6.431 6.539 3,597,307 +0.08(+1.25%)
Jul 16, 2010 6.458 6.646 6.437 6.458 3,333,620 -0.25(-3.69%)
Jul 15, 2010 6.705 6.716 6.533 6.705 3,902,346 +0.08(+1.13%)
Jul 14, 2010 6.571 6.684 6.539 6.630 2,315,477 -0.02(-0.32%)
Jul 13, 2010 6.555 6.692 6.544 6.652 2,342,777 +0.25(+3.95%)
Jul 12, 2010 6.415 6.555 6.356 6.399 1,984,445 -0.16(-2.46%)
Jul 09, 2010 6.560 6.571 6.404 6.560 3,412,672 +0.04(+0.66%)
Jul 08, 2010 6.404 6.517 6.303 6.517 4,168,768 +0.15(+2.36%)
Jul 07, 2010 6.055 6.378 6.044 6.367 5,447,147 +0.58(+10.06%)
Jul 06, 2010 5.913 5.971 5.737 5.785 5,828,577 +0.14(+2.45%)
Jul 02, 2010 5.647 5.817 5.567 5.647 4,892,359 -0.10(-1.76%)
Jul 01, 2010 5.700 5.774 5.519 5.748 6,932,733 +0.28(+5.05%)
Jun 30, 2010 5.493 5.642 5.471 5.471 2,115 +0.09(+1.68%)
Jun 29, 2010 5.503 5.514 5.344 5.381 4,177,073 -0.46(-7.92%)
Jun 25, 2010 5.844 5.875 5.679 5.844 3,033,241 +0.12(+2.04%)
Jun 24, 2010 5.870 5.875 5.689 5.727 3,385 -0.26(-4.27%)
Jun 23, 2010 5.977 6.030 5.860 5.982 4,826,275 +0.01(+0.18%)
Jun 22, 2010 6.003 6.088 5.955 5.971 11,829,555 -0.09(-1.49%)
Jun 21, 2010 6.253 6.264 6.019 6.062 4,546,082 -0.05(-0.87%)
Jun 18, 2010 6.115 6.216 6.030 6.115 7,565,541 +0.28(+4.74%)
Jun 17, 2010 5.870 5.886 5.748 5.838 3,683,865 +0.11(+1.95%)
Jun 16, 2010 5.663 5.769 5.626 5.727 4,222,655 -0.10(-1.64%)
Jun 15, 2010 5.620 5.822 5.572 5.822 6,964,506 +0.35(+6.41%)
Jun 14, 2010 5.519 5.594 5.450 5.471 4,874,026 +0.01(+0.10%)
Jun 11, 2010 5.376 5.525 5.360 5.466 6,349,198 +0.20(+3.84%)
Jun 10, 2010 5.057 5.275 5.046 5.264 14,786,247 +0.45(+9.24%)
Jun 09, 2010 4.775 4.886 4.738 4.819 6,612,653 +0.04(+0.92%)
Jun 08, 2010 4.668 4.775 4.599 4.775 5,407,343 +0.06(+1.24%)
Jun 07, 2010 4.817 4.876 4.700 4.716 4,799,804 -0.07(-1.55%)
Jun 04, 2010 4.791 4.956 4.764 4.791 12,151,917 -0.53(-9.99%)
Jun 03, 2010 5.514 5.530 5.269 5.323 3,955,277 -0.14(-2.53%)
Jun 02, 2010 5.291 5.466 5.243 5.461 5,159,955 +0.14(+2.70%)
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.