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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 11.34 11.46 11.25 11.46 5,673,892 +0.30(+2.64%)
Oct 30, 2007 11.16 11.22 11.15 11.16 2,973,507 +0.04(+0.37%)
Oct 29, 2007 11.12 11.15 11.08 11.12 2,760,295 +0.10(+0.95%)
Oct 26, 2007 10.96 11.04 10.86 11.02 6,450,308 +0.38(+3.54%)
Oct 25, 2007 10.75 10.79 10.60 10.64 6,626,736 -0.22(-2.05%)
Oct 24, 2007 10.83 10.86 10.62 10.86 4,127,888 -0.16(-1.44%)
Oct 23, 2007 10.99 11.04 10.91 11.02 2,940,908 +0.10(+0.96%)
Oct 22, 2007 10.80 10.93 10.75 10.92 4,072,823 -0.05(-0.41%)
Oct 19, 2007 11.06 11.12 10.95 10.96 5,525,877 -0.21(-1.91%)
Oct 18, 2007 11.05 11.20 11.05 11.18 4,109,389 +0.14(+1.27%)
Oct 17, 2007 11.04 11.06 10.93 11.04 4,551,889 +0.06(+0.54%)
Oct 16, 2007 11.05 11.06 10.96 10.98 4,990,979 -0.19(-1.67%)
Oct 15, 2007 11.22 11.24 11.11 11.16 10,684,142 -0.05(-0.49%)
Oct 12, 2007 11.17 11.26 11.15 11.22 4,598,363 +0.14(+1.23%)
Oct 11, 2007 11.13 11.33 11.03 11.08 5,492,398 +0.10(+0.87%)
Oct 10, 2007 10.99 11.02 10.93 10.99 4,973,686 -0.03(-0.29%)
Oct 09, 2007 10.91 11.02 10.90 11.02 6,797,437 +0.13(+1.17%)
Oct 08, 2007 10.92 10.94 10.85 10.89 2,381,889 -0.08(-0.70%)
Oct 05, 2007 10.94 11.03 10.94 10.97 5,471,694 +0.12(+1.13%)
Oct 04, 2007 10.83 10.91 10.81 10.85 3,516,667 -0.04(-0.33%)
Oct 03, 2007 11.04 11.06 10.86 10.88 5,654,289 -0.11(-0.99%)
Oct 02, 2007 11.01 11.01 10.88 10.99 4,592,637 +0.27(+2.54%)
Oct 01, 2007 10.49 10.76 10.48 10.72 5,084,477 +0.15(+1.42%)
Sep 28, 2007 10.59 10.63 10.51 10.57 6,179,388 -0.03(-0.26%)
Sep 27, 2007 10.56 10.64 10.53 10.60 7,819,775 +0.11(+1.04%)
Sep 26, 2007 10.52 10.54 10.37 10.49 11,576,855 +0.10(+1.01%)
Sep 25, 2007 10.42 10.52 10.37 10.38 13,011,407 -0.15(-1.47%)
Sep 24, 2007 10.62 10.64 10.51 10.54 6,800,301 -0.05(-0.43%)
Sep 21, 2007 10.65 10.67 10.58 10.58 9,018,097 +0.06(+0.56%)
Sep 20, 2007 10.57 10.63 10.49 10.52 14,072,398 -0.03(-0.26%)
Sep 19, 2007 10.63 10.71 10.53 10.55 22,362,124 +0.16(+1.53%)
Sep 18, 2007 10.07 10.43 9.984 10.39 14,904,980 +0.60(+6.17%)
Sep 17, 2007 9.852 9.879 9.766 9.788 13,412,280 -0.22(-2.18%)
Sep 14, 2007 9.988 10.02 9.934 10.01 25,950,128 -0.10(-0.99%)
Sep 13, 2007 10.17 10.19 10.11 10.11 33,075,602 -0.06(-0.58%)
Sep 12, 2007 10.11 10.22 10.07 10.17 9,149,151 -0.09(-0.89%)
Sep 11, 2007 10.13 10.27 10.12 10.26 8,867,219 +0.17(+1.71%)
Sep 10, 2007 10.17 10.18 10.02 10.08 5,957,146 -0.09(-0.85%)
Sep 07, 2007 10.28 10.32 10.14 10.17 18,362,178 -0.28(-2.65%)
Sep 06, 2007 10.40 10.82 10.31 10.45 41,473,816 -0.04(-0.39%)
Sep 05, 2007 10.46 10.85 10.41 10.49 8,059,746 -0.21(-1.99%)
Sep 04, 2007 10.76 10.74 10.51 10.70 6,462,642 +0.16(+1.51%)
Aug 31, 2007 10.54 10.61 10.44 10.54 5,958,247 +0.25(+2.38%)
Aug 30, 2007 10.23 10.41 10.22 10.30 9,270,294 -0.17(-1.61%)
Aug 29, 2007 10.31 10.48 10.20 10.46 5,117,516 +0.30(+2.99%)
Aug 28, 2007 10.33 10.36 10.15 10.16 4,976,990 -0.24(-2.27%)
Aug 27, 2007 10.40 10.47 10.37 10.40 4,027,153 -0.15(-1.46%)
Aug 24, 2007 10.34 10.55 10.30 10.55 6,620,128 +0.18(+1.75%)
Aug 23, 2007 10.48 10.49 10.27 10.37 2,661,619 -0.12(-1.17%)
Aug 22, 2007 10.38 10.50 10.34 10.49 3,071,522 +0.25(+2.44%)
Aug 21, 2007 10.22 10.36 10.17 10.24 3,113,297 -0.13(-1.27%)
Aug 20, 2007 10.42 10.44 10.24 10.37 2,769,879 -0.12(-1.13%)
Aug 17, 2007 10.47 10.54 10.28 10.49 3,537,667 +0.21(+2.03%)
Aug 16, 2007 10.12 10.32 9.857 10.28 7,079,590 +0.05(+0.44%)
Aug 15, 2007 10.38 10.54 10.23 10.24 4,350,838 -0.36(-3.39%)
Aug 14, 2007 10.86 10.88 10.59 10.60 3,574,596 -0.20(-1.81%)
Aug 13, 2007 10.98 11.01 10.76 10.79 3,567,988 +0.02(+0.17%)
Aug 10, 2007 10.81 10.87 10.63 10.77 7,447,732 -0.21(-1.94%)
Aug 09, 2007 11.05 11.20 10.98 10.99 4,229,869 -0.40(-3.55%)
Aug 08, 2007 11.28 11.43 11.21 11.39 5,532,965 +0.26(+2.37%)
Aug 07, 2007 11.03 11.23 11.00 11.13 6,004,480 -0.12(-1.09%)
Aug 06, 2007 10.99 11.28 10.89 11.25 5,755,197 +0.31(+2.86%)
Aug 03, 2007 11.00 11.15 10.92 10.94 3,719,465 -0.21(-1.87%)
Aug 02, 2007 11.08 11.21 11.03 11.15 3,284,185 -0.01(-0.12%)
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.