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

11.88 +0.03 (+0.25%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.290 4.313 4.195 4.218 0 +0.01(+0.32%)
Jan 29, 2009 4.336 4.395 4.191 4.204 1,727,050 -0.30(-6.65%)
Jan 28, 2009 4.463 4.581 4.381 4.504 3,495,668 +0.34(+8.06%)
Jan 27, 2009 4.063 4.209 4.036 4.168 2,409,860 +0.22(+5.52%)
Jan 26, 2009 3.991 4.077 3.917 3.950 4,879,944 +0.11(+2.84%)
Jan 23, 2009 3.687 3.886 3.655 3.841 1,874,510 +0.01(+0.24%)
Jan 22, 2009 3.823 3.891 3.741 3.832 2,802,568 -0.12(-3.10%)
Jan 21, 2009 3.936 3.973 3.764 3.954 6,358,473 +0.18(+4.69%)
Jan 20, 2009 4.027 4.041 3.759 3.777 5,308,895 -0.65(-14.67%)
Jan 16, 2009 4.604 4.626 4.290 4.427 0 -0.14(-3.08%)
Jan 15, 2009 4.458 4.640 4.349 4.567 1,280,901 +0.09(+1.92%)
Jan 14, 2009 4.522 4.590 4.404 4.481 1,172,420 -0.33(-6.89%)
Jan 13, 2009 4.812 4.844 4.735 4.812 863,521 -0.19(-3.72%)
Jan 12, 2009 5.176 5.194 4.958 4.999 803,128 -0.21(-4.09%)
Jan 09, 2009 5.326 5.326 5.198 5.212 708,527 -0.19(-3.53%)
Jan 08, 2009 5.348 5.462 5.326 5.403 889,246 -0.03(-0.50%)
Jan 07, 2009 5.484 5.521 5.389 5.430 851,493 -0.28(-4.93%)
Jan 06, 2009 5.666 5.748 5.530 5.711 965,262 +0.03(+0.48%)
Jan 05, 2009 5.589 5.743 5.546 5.684 807,600 -0.06(-1.11%)
Jan 02, 2009 5.625 5.775 5.607 5.748 0 +0.08(+1.36%)
Jan 01, 2009 5.412 5.680 5.412 5.671 0 +0.00(+0.00%)
Dec 31, 2008 5.412 5.680 5.412 5.671 977,303 +0.09(+1.54%)
Dec 30, 2008 5.434 5.598 5.425 5.584 694,985 +0.21(+3.97%)
Dec 29, 2008 5.462 5.480 5.321 5.371 782,325 -0.06(-1.09%)
Dec 26, 2008 5.407 5.448 5.398 5.430 317,713 +0.07(+1.36%)
Dec 24, 2008 5.344 5.394 5.321 5.357 241,942 +0.00(+0.00%)
Dec 23, 2008 5.425 5.444 5.330 5.357 1,209,043 +0.00(+0.00%)
Dec 22, 2008 5.444 5.453 5.280 5.357 811,426 -0.03(-0.59%)
Dec 19, 2008 5.466 5.580 5.348 5.389 873,814 -0.12(-2.22%)
Dec 18, 2008 5.698 5.707 5.448 5.512 942,192 -0.15(-2.57%)
Dec 17, 2008 5.612 5.743 5.548 5.657 1,031,884 +0.01(+0.24%)
Dec 16, 2008 5.235 5.666 5.221 5.643 1,322,549 +0.44(+8.56%)
Dec 15, 2008 5.167 5.267 5.121 5.198 1,929,574 +0.08(+1.60%)
Dec 12, 2008 4.894 5.167 4.894 5.117 1,759,833 +0.04(+0.81%)
Dec 11, 2008 5.158 5.253 5.026 5.076 1,391,863 -0.01(-0.18%)
Dec 10, 2008 4.999 5.103 4.971 5.085 1,201,070 +0.25(+5.07%)
Dec 09, 2008 4.767 5.026 4.735 4.840 5,221,840 -0.03(-0.65%)
Dec 08, 2008 4.717 4.949 4.690 4.872 3,203,874 +0.22(+4.68%)
Dec 05, 2008 4.377 4.672 4.299 4.654 1,365,723 +0.15(+3.33%)
Dec 04, 2008 4.554 4.658 4.428 4.504 1,565,483 -0.21(-4.43%)
Dec 03, 2008 4.558 4.744 4.495 4.713 1,557,893 +0.01(+0.29%)
Dec 02, 2008 4.463 4.726 4.418 4.699 1,433,944 +0.49(+11.65%)
Dec 01, 2008 4.467 4.536 4.200 4.209 2,540,765 -0.50(-10.61%)
Nov 28, 2008 4.526 4.717 4.522 4.708 1,961,600 +0.01(+0.29%)
Nov 26, 2008 4.508 4.713 4.445 4.694 1,020,344 -0.05(-1.05%)
Nov 25, 2008 4.744 4.812 4.604 4.744 1,984,106 +0.18(+3.98%)
Nov 24, 2008 4.318 4.676 4.259 4.563 2,084,468 +0.44(+10.68%)
Nov 21, 2008 4.200 4.200 3.841 4.122 4,746,162 +0.29(+7.46%)
Nov 20, 2008 4.100 4.218 3.805 3.836 2,369,407 -0.26(-6.42%)
Nov 19, 2008 4.472 4.517 4.086 4.100 1,388,819 -0.39(-8.79%)
Nov 18, 2008 4.472 4.567 4.345 4.495 768,363 -0.03(-0.60%)
Nov 17, 2008 4.590 4.713 4.499 4.522 929,654 -0.25(-5.32%)
Nov 14, 2008 4.899 5.012 4.735 4.776 1,169,947 -0.36(-7.07%)
Nov 13, 2008 4.667 5.139 4.504 5.139 1,450,236 +0.56(+12.19%)
Nov 12, 2008 4.735 4.808 4.567 4.581 1,406,865 -0.31(-6.31%)
Nov 11, 2008 5.058 5.076 4.812 4.890 1,029,500 -0.46(-8.65%)
Nov 10, 2008 5.412 5.475 5.257 5.353 1,259,516 -0.27(-4.84%)
Nov 07, 2008 5.471 5.630 5.434 5.625 1,375,958 +0.30(+5.72%)
Nov 06, 2008 5.525 5.584 5.276 5.321 1,653,981 -0.38(-6.69%)
Nov 05, 2008 5.902 6.075 5.652 5.702 2,033,352 -0.20(-3.31%)
Nov 04, 2008 5.666 5.902 5.607 5.898 2,119,848 +0.64(+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.