Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.27 -0.13 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.138 4.160 4.046 4.068 0 +0.01(+0.32%)
Jan 29, 2009 4.182 4.239 4.042 4.055 1,790,482 -0.29(-6.65%)
Jan 28, 2009 4.305 4.419 4.226 4.344 3,624,059 +0.32(+8.06%)
Jan 27, 2009 3.919 4.060 3.893 4.020 2,498,371 +0.21(+5.52%)
Jan 26, 2009 3.849 3.933 3.778 3.810 5,059,177 +0.11(+2.84%)
Jan 23, 2009 3.556 3.749 3.525 3.705 1,943,358 +0.01(+0.24%)
Jan 22, 2009 3.687 3.753 3.608 3.696 2,905,502 -0.12(-3.10%)
Jan 21, 2009 3.797 3.832 3.630 3.814 6,592,011 +0.17(+4.69%)
Jan 20, 2009 3.884 3.898 3.626 3.644 5,503,883 -0.63(-14.67%)
Jan 16, 2009 4.441 4.462 4.138 4.270 0 -0.14(-3.08%)
Jan 15, 2009 4.300 4.476 4.195 4.406 1,327,946 +0.08(+1.93%)
Jan 14, 2009 4.362 4.427 4.248 4.322 1,215,482 -0.32(-6.89%)
Jan 13, 2009 4.642 4.673 4.568 4.642 895,237 -0.18(-3.72%)
Jan 12, 2009 4.992 5.010 4.782 4.822 832,626 -0.21(-4.09%)
Jan 09, 2009 5.137 5.137 5.014 5.027 734,550 -0.18(-3.53%)
Jan 08, 2009 5.159 5.268 5.137 5.211 921,906 -0.03(-0.50%)
Jan 07, 2009 5.290 5.325 5.198 5.238 882,767 -0.27(-4.93%)
Jan 06, 2009 5.465 5.544 5.334 5.509 1,000,714 +0.03(+0.48%)
Jan 05, 2009 5.391 5.540 5.349 5.483 837,262 -0.06(-1.11%)
Jan 02, 2009 5.426 5.570 5.408 5.544 0 +0.07(+1.36%)
Jan 01, 2009 5.220 5.478 5.220 5.470 0 +0.00(+0.00%)
Dec 31, 2008 5.220 5.478 5.220 5.470 1,013,198 +0.08(+1.54%)
Dec 30, 2008 5.242 5.400 5.233 5.386 720,511 +0.21(+3.97%)
Dec 29, 2008 5.268 5.286 5.132 5.181 811,059 -0.06(-1.09%)
Dec 26, 2008 5.216 5.255 5.207 5.238 329,382 +0.07(+1.36%)
Dec 24, 2008 5.154 5.203 5.132 5.168 250,828 +0.00(+0.00%)
Dec 23, 2008 5.233 5.251 5.141 5.168 1,253,449 +0.00(+0.00%)
Dec 22, 2008 5.251 5.259 5.093 5.168 841,228 -0.03(-0.59%)
Dec 19, 2008 5.273 5.382 5.159 5.198 905,908 -0.12(-2.22%)
Dec 18, 2008 5.496 5.505 5.255 5.316 976,797 -0.14(-2.57%)
Dec 17, 2008 5.413 5.540 5.351 5.457 1,069,783 +0.01(+0.24%)
Dec 16, 2008 5.049 5.465 5.036 5.443 1,371,125 +0.43(+8.56%)
Dec 15, 2008 4.984 5.080 4.940 5.014 2,000,445 +0.08(+1.60%)
Dec 12, 2008 4.721 4.984 4.721 4.935 1,824,470 +0.04(+0.80%)
Dec 11, 2008 4.975 5.067 4.848 4.896 1,442,984 -0.01(-0.18%)
Dec 10, 2008 4.822 4.922 4.795 4.905 1,245,183 +0.24(+5.07%)
Dec 09, 2008 4.598 4.848 4.568 4.668 5,413,631 -0.03(-0.65%)
Dec 08, 2008 4.550 4.773 4.524 4.699 3,321,548 +0.21(+4.68%)
Dec 05, 2008 4.222 4.506 4.147 4.489 1,415,884 +0.14(+3.33%)
Dec 04, 2008 4.392 4.493 4.271 4.344 1,622,981 -0.20(-4.43%)
Dec 03, 2008 4.397 4.576 4.335 4.546 1,615,112 +0.01(+0.29%)
Dec 02, 2008 4.305 4.559 4.261 4.533 1,486,610 +0.47(+11.65%)
Dec 01, 2008 4.309 4.375 4.051 4.060 2,634,083 -0.48(-10.61%)
Nov 28, 2008 4.366 4.550 4.362 4.541 2,033,647 +0.01(+0.29%)
Nov 26, 2008 4.349 4.546 4.287 4.528 1,057,820 -0.05(-1.05%)
Nov 25, 2008 4.576 4.642 4.441 4.576 2,056,980 +0.18(+3.98%)
Nov 24, 2008 4.165 4.511 4.108 4.401 2,161,027 +0.42(+10.68%)
Nov 21, 2008 4.051 4.051 3.705 3.976 4,920,482 +0.28(+7.46%)
Nov 20, 2008 3.954 4.068 3.670 3.700 2,456,432 -0.25(-6.42%)
Nov 19, 2008 4.314 4.357 3.941 3.954 1,439,828 -0.38(-8.79%)
Nov 18, 2008 4.314 4.406 4.191 4.335 796,584 -0.03(-0.60%)
Nov 17, 2008 4.427 4.546 4.340 4.362 963,799 -0.25(-5.32%)
Nov 14, 2008 4.725 4.835 4.568 4.607 1,212,917 -0.35(-7.07%)
Nov 13, 2008 4.502 4.957 4.344 4.957 1,503,501 +0.54(+12.19%)
Nov 12, 2008 4.568 4.638 4.406 4.419 1,458,537 -0.30(-6.31%)
Nov 11, 2008 4.878 4.896 4.642 4.716 1,067,313 -0.45(-8.65%)
Nov 10, 2008 5.220 5.281 5.071 5.163 1,305,776 -0.26(-4.84%)
Nov 07, 2008 5.277 5.430 5.242 5.426 1,426,495 +0.29(+5.72%)
Nov 06, 2008 5.330 5.386 5.089 5.132 1,714,729 -0.37(-6.69%)
Nov 05, 2008 5.693 5.859 5.452 5.500 2,108,034 -0.19(-3.31%)
Nov 04, 2008 5.465 5.693 5.408 5.689 2,197,707 +0.62(+12.27%)
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.