Indicators

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

11.58 +0.33 (+2.93%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.