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

11.29 -0.10 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 11.11 11.15 10.96 11.06 2,476,160 +0.04(+0.33%)
Feb 27, 2007 11.42 11.43 10.92 11.02 3,101,258 -0.53(-4.56%)
Feb 26, 2007 11.58 11.60 11.49 11.55 1,828,083 +0.09(+0.75%)
Feb 23, 2007 11.48 11.48 11.44 11.46 2,050,838 -0.02(-0.16%)
Feb 22, 2007 11.48 11.50 11.44 11.48 3,308,963 +0.01(+0.12%)
Feb 21, 2007 11.51 11.52 11.40 11.47 5,092,406 -0.05(-0.43%)
Feb 20, 2007 11.58 11.58 11.51 11.52 4,022,164 -0.09(-0.78%)
Feb 16, 2007 11.66 11.66 11.55 11.61 25,402,562 -0.30(-2.52%)
Feb 15, 2007 11.94 11.95 11.90 11.91 453,735 +0.00(+0.04%)
Feb 14, 2007 11.81 11.93 11.80 11.90 410,467 +0.13(+1.12%)
Feb 13, 2007 11.72 11.79 11.69 11.77 519,747 +0.18(+1.57%)
Feb 12, 2007 11.67 11.67 11.57 11.59 676,417 -0.16(-1.39%)
Feb 09, 2007 11.79 11.82 11.71 11.75 547,565 -0.09(-0.77%)
Feb 08, 2007 11.80 11.88 11.77 11.85 418,273 -0.05(-0.42%)
Feb 07, 2007 11.87 11.93 11.85 11.89 2,672,632 +0.12(+1.04%)
Feb 06, 2007 11.76 11.79 11.69 11.77 1,659,657 +0.28(+2.41%)
Feb 05, 2007 11.46 11.50 11.42 11.50 683,025 +0.00(+0.00%)
Feb 02, 2007 11.45 11.50 11.40 11.50 634,348 -0.01(-0.08%)
Feb 01, 2007 11.45 11.50 11.41 11.50 625,537 +0.12(+1.04%)
Jan 31, 2007 11.21 11.40 11.20 11.39 1,652,829 +0.04(+0.36%)
Jan 30, 2007 11.28 11.35 11.24 11.35 599,106 +0.13(+1.17%)
Jan 29, 2007 11.20 11.26 11.18 11.21 395,586 +0.00(+0.00%)
Jan 26, 2007 11.23 11.23 11.13 11.21 846,238 -0.07(-0.60%)
Jan 25, 2007 11.39 11.44 11.26 11.28 775,534 -0.14(-1.19%)
Jan 24, 2007 11.38 11.44 11.35 11.42 503,734 +0.10(+0.88%)
Jan 23, 2007 11.26 11.36 11.24 11.32 491,840 +0.14(+1.22%)
Jan 22, 2007 11.32 11.32 11.14 11.18 622,233 -0.08(-0.69%)
Jan 19, 2007 11.17 11.28 11.17 11.26 404,617 +0.15(+1.39%)
Jan 18, 2007 11.19 11.22 11.09 11.11 675,316 -0.03(-0.24%)
Jan 17, 2007 11.13 11.18 11.08 11.13 534,130 -0.00(-0.04%)
Jan 16, 2007 11.23 11.25 11.09 11.14 605,273 +0.02(+0.16%)
Jan 12, 2007 11.07 11.16 11.06 11.12 364,750 +0.13(+1.20%)
Jan 11, 2007 10.89 11.01 10.87 10.99 721,350 +0.13(+1.17%)
Jan 10, 2007 10.83 10.88 10.81 10.86 331,711 -0.10(-0.95%)
Jan 09, 2007 11.06 11.07 10.94 10.96 527,522 -0.03(-0.25%)
Jan 08, 2007 11.01 11.01 10.93 10.99 385,454 -0.03(-0.25%)
Jan 05, 2007 11.10 11.12 10.96 11.02 1,377,064 -0.24(-2.10%)
Jan 04, 2007 11.21 11.25 11.15 11.25 1,306,360 +0.00(+0.04%)
Jan 03, 2007 11.29 11.35 11.21 11.25 1,453,053 +0.33(+2.99%)
Dec 29, 2006 10.90 10.98 10.90 10.92 594,701 -0.04(-0.33%)
Dec 28, 2006 10.98 11.00 10.92 10.96 441,180 -0.00(-0.04%)
Dec 27, 2006 10.83 10.97 10.81 10.96 496,685 +0.05(+0.42%)
Dec 26, 2006 10.90 10.93 10.83 10.92 168,058 +0.08(+0.75%)
Dec 22, 2006 10.88 10.90 10.79 10.84 398,890 -0.06(-0.54%)
Dec 21, 2006 10.90 10.96 10.88 10.90 606,154 -0.00(-0.04%)
Dec 20, 2006 10.96 11.00 10.90 10.90 440,299 -0.09(-0.78%)
Dec 19, 2006 10.87 11.00 10.86 10.99 803,507 +0.07(+0.62%)
Dec 18, 2006 10.97 10.99 10.91 10.92 488,315 -0.12(-1.11%)
Dec 15, 2006 11.11 11.11 11.02 11.04 707,033 +0.02(+0.21%)
Dec 14, 2006 10.98 11.03 10.96 11.02 691,615 -0.06(-0.53%)
Dec 13, 2006 11.02 11.09 10.98 11.08 609,238 +0.09(+0.83%)
Dec 12, 2006 10.95 11.01 10.92 10.99 462,105 -0.03(-0.25%)
Dec 11, 2006 10.95 11.03 10.94 11.01 518,051 +0.08(+0.75%)
Dec 08, 2006 10.98 11.00 10.90 10.93 654,612 +0.01(+0.12%)
Dec 07, 2006 10.98 11.02 10.90 10.92 376,644 -0.05(-0.41%)
Dec 06, 2006 11.01 11.02 10.96 10.96 708,355 -0.10(-0.94%)
Dec 05, 2006 11.01 11.07 10.99 11.07 508,800 +0.08(+0.74%)
Dec 04, 2006 10.92 11.03 10.91 10.99 1,753,708 +0.01(+0.08%)
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.