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

11.86 +0.01 (+0.04%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.470 8.507 8.152 8.211 7,777,399 -0.42(-4.91%)
Oct 29, 2009 8.488 8.654 8.447 8.636 3,980,793 +0.48(+5.82%)
Oct 28, 2009 8.295 8.378 8.152 8.161 3,469,082 -0.27(-3.23%)
Oct 27, 2009 8.534 8.557 8.378 8.433 2,914,077 -0.06(-0.71%)
Oct 26, 2009 8.728 8.807 8.456 8.493 3,609,462 -0.15(-1.76%)
Oct 23, 2009 8.677 8.691 8.585 8.645 2,067,682 -0.07(-0.85%)
Oct 22, 2009 8.557 8.733 8.484 8.719 1,949,031 +0.23(+2.66%)
Oct 21, 2009 8.484 8.700 8.479 8.493 2,247,712 -0.02(-0.27%)
Oct 20, 2009 8.465 8.530 8.465 8.516 1,430,596 -0.08(-0.97%)
Oct 19, 2009 8.571 8.645 8.507 8.599 1,449,038 +0.16(+1.91%)
Oct 16, 2009 8.373 8.470 8.354 8.438 2,007,084 -0.15(-1.77%)
Oct 15, 2009 8.530 8.604 8.461 8.590 2,938,754 -0.01(-0.16%)
Oct 14, 2009 8.534 8.604 8.502 8.604 2,785,366 +0.28(+3.38%)
Oct 13, 2009 8.304 8.373 8.235 8.322 8,052,931 -0.01(-0.17%)
Oct 12, 2009 8.424 8.456 8.313 8.336 6,091,918 +0.06(+0.72%)
Oct 09, 2009 8.267 8.299 8.211 8.276 1,438,657 -0.00(-0.06%)
Oct 08, 2009 8.350 8.364 8.271 8.281 4,094,603 +0.20(+2.51%)
Oct 07, 2009 8.082 8.147 8.022 8.078 3,001,299 -0.07(-0.85%)
Oct 06, 2009 8.036 8.230 8.036 8.147 8,435,607 +0.20(+2.50%)
Oct 05, 2009 7.778 7.953 7.764 7.949 3,374,832 +0.23(+2.93%)
Oct 02, 2009 7.695 7.782 7.658 7.722 3,122,092 -0.09(-1.12%)
Oct 01, 2009 8.055 8.059 7.810 7.810 3,477,902 -0.42(-5.10%)
Sep 30, 2009 8.248 8.299 8.073 8.230 11,053,625 -0.00(-0.06%)
Sep 29, 2009 8.239 8.276 8.175 8.235 11,837,929 -0.10(-1.16%)
Sep 28, 2009 8.230 8.350 8.216 8.332 2,847,633 +0.22(+2.67%)
Sep 25, 2009 8.068 8.175 8.050 8.115 1,689,146 -0.05(-0.57%)
Sep 24, 2009 8.387 8.387 8.101 8.161 3,595,190 -0.05(-0.62%)
Sep 23, 2009 8.350 8.368 8.211 8.211 8,865,713 -0.12(-1.39%)
Sep 22, 2009 8.341 8.341 8.276 8.327 2,733,150 +0.18(+2.21%)
Sep 21, 2009 8.064 8.184 8.050 8.147 962,869 -0.15(-1.78%)
Sep 18, 2009 8.345 8.345 8.253 8.295 5,130,473 +0.02(+0.22%)
Sep 17, 2009 8.258 8.350 8.202 8.276 3,789,129 -0.06(-0.72%)
Sep 16, 2009 8.359 8.382 8.304 8.336 9,157,828 +0.03(+0.33%)
Sep 15, 2009 8.267 8.336 8.179 8.308 1,185,358 +0.03(+0.39%)
Sep 14, 2009 8.073 8.295 8.050 8.276 1,054,996 +0.08(+1.01%)
Sep 11, 2009 8.253 8.290 8.161 8.193 2,043,967 -0.12(-1.44%)
Sep 10, 2009 8.156 8.325 8.110 8.313 1,393,968 -0.05(-0.61%)
Sep 09, 2009 8.313 8.396 8.276 8.364 1,756,273 +0.11(+1.34%)
Sep 08, 2009 8.235 8.281 8.188 8.253 1,738,218 +0.15(+1.88%)
Sep 04, 2009 7.916 8.119 7.870 8.101 1,339,125 +0.13(+1.68%)
Sep 03, 2009 7.916 7.967 7.810 7.967 1,417,743 +0.18(+2.31%)
Sep 02, 2009 7.746 7.856 7.690 7.787 1,315,712 -0.12(-1.52%)
Sep 01, 2009 8.068 8.211 7.884 7.907 1,803,143 -0.30(-3.65%)
Aug 31, 2009 8.211 8.239 8.147 8.207 2,723,524 -0.09(-1.06%)
Aug 28, 2009 8.382 8.405 8.258 8.295 4,583,762 -0.08(-0.99%)
Aug 27, 2009 8.244 8.401 8.147 8.378 2,877,768 +0.08(+0.94%)
Aug 26, 2009 8.276 8.322 8.211 8.299 1,334,421 -0.05(-0.61%)
Aug 25, 2009 8.359 8.460 8.327 8.350 3,093,896 +0.24(+2.90%)
Aug 24, 2009 8.124 8.221 8.073 8.115 5,758,684 +0.19(+2.39%)
Aug 21, 2009 7.801 7.935 7.772 7.925 2,104,082 +0.25(+3.31%)
Aug 20, 2009 7.496 7.699 7.478 7.672 4,208,106 +0.18(+2.40%)
Aug 19, 2009 7.252 7.529 7.247 7.492 979,032 +0.06(+0.87%)
Aug 18, 2009 7.321 7.446 7.311 7.427 715,676 +0.15(+2.11%)
Aug 17, 2009 7.326 7.349 7.243 7.274 1,204,197 -0.45(-5.81%)
Aug 14, 2009 7.782 7.810 7.626 7.722 764,293 -0.12(-1.47%)
Aug 13, 2009 7.792 7.879 7.704 7.838 1,277,370 +0.17(+2.16%)
Aug 12, 2009 7.543 7.723 7.543 7.672 1,143,514 +0.14(+1.84%)
Aug 11, 2009 7.492 7.592 7.455 7.533 1,064,504 -0.06(-0.85%)
Aug 10, 2009 7.589 7.635 7.529 7.598 856,136 -0.06(-0.78%)
Aug 07, 2009 7.732 7.769 7.635 7.658 1,114,307 +0.11(+1.47%)
Aug 06, 2009 7.713 7.718 7.483 7.547 991,789 -0.05(-0.61%)
Aug 05, 2009 7.570 7.639 7.464 7.593 1,453,252 -0.00(-0.01%)
Aug 04, 2009 7.603 7.681 7.552 7.594 2,597,398 -0.15(-1.90%)
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.