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

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

10.79 -0.17 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 6.880 6.947 6.737 6.804 4,077,521 -0.17(-2.50%)
Jan 28, 2010 7.041 7.050 6.934 6.979 6,901,515 -0.16(-2.26%)
Jan 27, 2010 7.073 7.288 6.943 7.140 18,468,146 -0.35(-4.72%)
Jan 26, 2010 7.476 7.642 7.449 7.494 1,050,914 -0.04(-0.59%)
Jan 25, 2010 7.597 7.619 7.489 7.539 2,398,486 +0.05(+0.66%)
Jan 22, 2010 7.512 7.691 7.449 7.489 3,074,734 -0.11(-1.47%)
Jan 21, 2010 7.865 7.874 7.579 7.601 1,515,828 -0.38(-4.77%)
Jan 20, 2010 8.022 8.045 7.874 7.982 1,046,719 -0.33(-3.94%)
Jan 19, 2010 8.143 8.327 8.139 8.309 2,046,267 +0.07(+0.87%)
Jan 15, 2010 8.309 8.237 8.237 8.237 1,186,369 -0.19(-2.23%)
Jan 14, 2010 8.340 8.442 8.318 8.425 718,617 -0.03(-0.37%)
Jan 13, 2010 8.475 8.479 8.358 8.457 765,132 +0.04(+0.43%)
Jan 12, 2010 8.452 8.497 8.358 8.421 897,521 -0.09(-1.00%)
Jan 11, 2010 8.542 8.555 8.367 8.506 1,200,610 +0.01(+0.16%)
Jan 08, 2010 8.407 8.511 8.407 8.493 1,064,637 +0.11(+1.28%)
Jan 07, 2010 8.367 8.407 8.310 8.385 1,037,764 -0.06(-0.69%)
Jan 06, 2010 8.372 8.484 8.349 8.443 815,277 +0.04(+0.48%)
Jan 05, 2010 8.412 8.452 8.331 8.403 1,137,489 +0.06(+0.75%)
Jan 04, 2010 8.264 8.376 8.258 8.340 1,282,950 +0.26(+3.22%)
Dec 31, 2009 8.121 8.081 8.081 8.081 518,171 -0.07(-0.82%)
Dec 30, 2009 8.139 8.152 8.103 8.148 529,380 -0.13(-1.52%)
Dec 29, 2009 8.251 8.282 8.184 8.273 1,212,657 -0.00(-0.05%)
Dec 28, 2009 8.269 8.278 8.210 8.278 965,611 +0.08(+0.93%)
Dec 24, 2009 8.107 8.201 8.060 8.201 261,561 +0.08(+0.94%)
Dec 23, 2009 8.081 8.157 8.054 8.125 652,165 +0.13(+1.62%)
Dec 22, 2009 8.045 8.085 7.955 7.995 1,259,585 +0.03(+0.33%)
Dec 21, 2009 7.960 7.996 7.938 7.969 587,482 +0.10(+1.30%)
Dec 18, 2009 7.898 7.964 7.813 7.867 859,525 +0.04(+0.57%)
Dec 17, 2009 7.911 7.911 7.797 7.822 759,184 -0.24(-3.03%)
Dec 16, 2009 8.071 8.133 8.022 8.067 1,052,790 +0.16(+1.97%)
Dec 15, 2009 7.924 7.978 7.884 7.911 804,163 -0.14(-1.77%)
Dec 14, 2009 8.022 8.111 8.009 8.053 510,674 +0.15(+1.91%)
Dec 11, 2009 7.938 7.964 7.867 7.902 1,504,097 -0.09(-1.17%)
Dec 10, 2009 8.009 8.022 7.938 7.996 1,558,018 -0.02(-0.28%)
Dec 09, 2009 8.093 8.116 7.920 8.018 5,415,404 -0.25(-3.01%)
Dec 08, 2009 8.334 8.360 8.253 8.267 2,022,831 -0.24(-2.87%)
Dec 07, 2009 8.516 8.631 8.507 8.511 1,091,604 -0.06(-0.67%)
Dec 04, 2009 8.676 8.729 8.480 8.569 1,962,479 +0.06(+0.73%)
Dec 03, 2009 8.640 8.694 8.476 8.507 2,368,843 +0.00(+0.00%)
Dec 02, 2009 8.467 8.583 8.467 8.507 2,555,572 -0.08(-0.93%)
Dec 01, 2009 8.529 8.609 8.494 8.587 1,788,590 +0.13(+1.58%)
Nov 30, 2009 8.365 8.476 8.329 8.454 1,636,515 +0.05(+0.58%)
Nov 27, 2009 8.267 8.489 8.262 8.405 1,153,150 -0.31(-3.57%)
Nov 25, 2009 8.711 8.716 8.645 8.716 1,245,983 +0.15(+1.77%)
Nov 24, 2009 8.623 8.657 8.547 8.565 2,108,430 -0.04(-0.41%)
Nov 23, 2009 8.645 8.694 8.574 8.600 1,977,708 +0.18(+2.17%)
Nov 20, 2009 8.378 8.427 8.338 8.418 2,118,282 -0.16(-1.82%)
Nov 19, 2009 8.556 8.574 8.454 8.574 1,794,061 -0.18(-2.08%)
Nov 18, 2009 8.765 8.796 8.698 8.756 1,691,176 +0.03(+0.36%)
Nov 17, 2009 8.667 8.729 8.591 8.725 1,804,272 +0.06(+0.67%)
Nov 16, 2009 8.640 8.734 8.618 8.667 2,002,939 +0.14(+1.67%)
Nov 13, 2009 8.467 8.547 8.396 8.525 2,438,615 +0.14(+1.64%)
Nov 12, 2009 8.543 8.556 8.347 8.387 1,766,394 -0.14(-1.62%)
Nov 11, 2009 8.551 8.618 8.467 8.525 1,952,335 +0.14(+1.64%)
Nov 10, 2009 8.329 8.396 8.302 8.387 3,104,451 +0.08(+0.91%)
Nov 09, 2009 8.227 8.320 8.196 8.311 3,058,551 +0.24(+3.03%)
Nov 06, 2009 7.956 8.098 7.951 8.067 1,682,187 +0.02(+0.28%)
Nov 05, 2009 7.964 8.044 7.920 8.044 2,396,172 +0.24(+3.02%)
Nov 04, 2009 7.831 7.933 7.795 7.809 3,050,876 +0.02(+0.29%)
Nov 03, 2009 7.671 7.807 7.644 7.787 3,136,266 -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.