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

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

11.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 29, 2010 6.884 6.952 6.741 6.808 4,074,910 -0.17(-2.50%)
Jan 28, 2010 7.046 7.055 6.938 6.983 6,897,096 -0.16(-2.26%)
Jan 27, 2010 7.077 7.292 6.947 7.144 18,456,320 -0.35(-4.72%)
Jan 26, 2010 7.481 7.646 7.454 7.499 1,050,241 -0.04(-0.59%)
Jan 25, 2010 7.602 7.624 7.494 7.543 2,396,950 +0.05(+0.66%)
Jan 22, 2010 7.516 7.696 7.454 7.494 3,072,765 -0.11(-1.47%)
Jan 21, 2010 7.871 7.880 7.584 7.606 1,514,858 -0.38(-4.77%)
Jan 20, 2010 8.027 8.050 7.880 7.987 1,046,049 -0.33(-3.94%)
Jan 19, 2010 8.148 8.332 8.144 8.314 2,044,957 +0.07(+0.87%)
Jan 15, 2010 8.314 8.243 8.243 8.243 1,185,609 -0.19(-2.23%)
Jan 14, 2010 8.346 8.448 8.323 8.431 718,157 -0.03(-0.37%)
Jan 13, 2010 8.480 8.485 8.364 8.462 764,642 +0.04(+0.43%)
Jan 12, 2010 8.458 8.503 8.364 8.426 896,946 -0.09(-1.00%)
Jan 11, 2010 8.547 8.561 8.373 8.511 1,199,841 +0.01(+0.16%)
Jan 08, 2010 8.413 8.516 8.413 8.498 1,063,956 +0.11(+1.28%)
Jan 07, 2010 8.373 8.413 8.315 8.390 1,037,100 -0.06(-0.69%)
Jan 06, 2010 8.377 8.489 8.355 8.449 814,755 +0.04(+0.48%)
Jan 05, 2010 8.417 8.458 8.337 8.408 1,136,761 +0.06(+0.75%)
Jan 04, 2010 8.269 8.382 8.263 8.346 1,282,129 +0.26(+3.22%)
Dec 31, 2009 8.126 8.086 8.086 8.086 517,839 -0.07(-0.82%)
Dec 30, 2009 8.144 8.157 8.108 8.153 529,041 -0.13(-1.52%)
Dec 29, 2009 8.256 8.287 8.189 8.278 1,211,880 -0.00(-0.05%)
Dec 28, 2009 8.274 8.283 8.216 8.283 964,993 +0.08(+0.93%)
Dec 24, 2009 8.113 8.207 8.066 8.207 261,394 +0.08(+0.94%)
Dec 23, 2009 8.086 8.162 8.059 8.130 651,748 +0.13(+1.62%)
Dec 22, 2009 8.050 8.090 7.960 8.001 1,258,778 +0.03(+0.33%)
Dec 21, 2009 7.965 8.001 7.943 7.974 587,106 +0.10(+1.30%)
Dec 18, 2009 7.903 7.970 7.818 7.872 858,975 +0.04(+0.57%)
Dec 17, 2009 7.916 7.916 7.802 7.827 758,697 -0.24(-3.03%)
Dec 16, 2009 8.076 8.139 8.027 8.072 1,052,116 +0.16(+1.97%)
Dec 15, 2009 7.929 7.983 7.889 7.916 803,648 -0.14(-1.77%)
Dec 14, 2009 8.027 8.116 8.014 8.059 510,347 +0.15(+1.91%)
Dec 11, 2009 7.943 7.970 7.872 7.907 1,503,134 -0.09(-1.17%)
Dec 10, 2009 8.014 8.027 7.943 8.001 1,557,020 -0.02(-0.28%)
Dec 09, 2009 8.099 8.121 7.925 8.023 5,411,936 -0.25(-3.01%)
Dec 08, 2009 8.339 8.366 8.259 8.272 2,021,535 -0.24(-2.87%)
Dec 07, 2009 8.521 8.637 8.512 8.517 1,090,905 -0.06(-0.67%)
Dec 04, 2009 8.681 8.735 8.486 8.575 1,961,222 +0.06(+0.73%)
Dec 03, 2009 8.646 8.699 8.481 8.512 2,367,325 +0.00(+0.00%)
Dec 02, 2009 8.472 8.588 8.472 8.512 2,553,936 -0.08(-0.93%)
Dec 01, 2009 8.535 8.615 8.499 8.592 1,787,444 +0.13(+1.58%)
Nov 30, 2009 8.370 8.481 8.334 8.459 1,635,467 +0.05(+0.58%)
Nov 27, 2009 8.272 8.495 8.268 8.410 1,152,411 -0.31(-3.57%)
Nov 25, 2009 8.717 8.722 8.650 8.722 1,245,185 +0.15(+1.77%)
Nov 24, 2009 8.628 8.663 8.552 8.570 2,107,080 -0.04(-0.41%)
Nov 23, 2009 8.650 8.699 8.579 8.606 1,976,441 +0.18(+2.17%)
Nov 20, 2009 8.383 8.432 8.343 8.423 2,116,925 -0.16(-1.82%)
Nov 19, 2009 8.561 8.579 8.459 8.579 1,792,912 -0.18(-2.08%)
Nov 18, 2009 8.770 8.802 8.704 8.762 1,690,093 +0.03(+0.36%)
Nov 17, 2009 8.673 8.735 8.597 8.730 1,803,117 +0.06(+0.67%)
Nov 16, 2009 8.646 8.739 8.624 8.673 2,001,656 +0.14(+1.67%)
Nov 13, 2009 8.472 8.552 8.401 8.530 2,437,053 +0.14(+1.64%)
Nov 12, 2009 8.548 8.561 8.352 8.392 1,765,263 -0.14(-1.62%)
Nov 11, 2009 8.557 8.624 8.472 8.530 1,951,084 +0.14(+1.64%)
Nov 10, 2009 8.334 8.401 8.308 8.392 3,102,462 +0.08(+0.91%)
Nov 09, 2009 8.232 8.325 8.201 8.317 3,056,592 +0.24(+3.03%)
Nov 06, 2009 7.961 8.103 7.956 8.072 1,681,110 +0.02(+0.28%)
Nov 05, 2009 7.970 8.050 7.925 8.050 2,394,637 +0.24(+3.02%)
Nov 04, 2009 7.836 7.938 7.800 7.814 3,048,922 +0.02(+0.29%)
Nov 03, 2009 7.676 7.812 7.649 7.792 3,134,257 -0.17(-2.12%)
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.