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

11.35 +0.06 (+0.49%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.264 3.382 3.228 3.255 0 -0.15(-4.40%)
Feb 26, 2009 3.500 3.582 3.391 3.405 2,036,284 +0.09(+2.74%)
Feb 25, 2009 3.355 3.410 3.205 3.314 2,847,932 -0.05(-1.35%)
Feb 24, 2009 3.223 3.382 3.185 3.360 2,133,720 +0.19(+6.02%)
Feb 23, 2009 3.396 3.419 3.155 3.169 2,530,260 -0.20(-6.06%)
Feb 20, 2009 3.346 3.441 3.314 3.373 2,543,899 -0.15(-4.38%)
Feb 19, 2009 3.618 3.641 3.501 3.528 1,763,961 -0.02(-0.51%)
Feb 18, 2009 3.591 3.605 3.441 3.546 1,855,607 +0.08(+2.36%)
Feb 17, 2009 3.573 3.578 3.437 3.464 2,480,057 -0.54(-13.39%)
Feb 13, 2009 4.059 4.104 3.995 4.000 2,851,223 -0.15(-3.51%)
Feb 12, 2009 4.032 4.154 3.979 4.145 3,146,085 +0.00(+0.11%)
Feb 11, 2009 4.213 4.227 4.077 4.141 1,738,570 +0.00(+0.11%)
Feb 10, 2009 4.404 4.462 4.109 4.136 2,434,337 -0.27(-6.08%)
Feb 09, 2009 4.399 4.458 4.341 4.404 1,289,136 +0.01(+0.21%)
Feb 06, 2009 4.358 4.431 4.327 4.395 1,441,492 +0.07(+1.68%)
Feb 05, 2009 4.195 4.390 4.122 4.322 1,812,522 +0.05(+1.28%)
Feb 04, 2009 4.277 4.381 4.231 4.268 1,404,222 -0.06(-1.47%)
Feb 03, 2009 4.227 4.368 4.168 4.331 3,821,725 +0.16(+3.92%)
Feb 02, 2009 4.095 4.218 4.091 4.168 1,791,963 -0.05(-1.18%)
Jan 30, 2009 4.290 4.313 4.195 4.218 0 +0.01(+0.32%)
Jan 29, 2009 4.336 4.395 4.191 4.204 1,727,050 -0.30(-6.65%)
Jan 28, 2009 4.463 4.581 4.381 4.504 3,495,668 +0.34(+8.06%)
Jan 27, 2009 4.063 4.209 4.036 4.168 2,409,860 +0.22(+5.52%)
Jan 26, 2009 3.991 4.077 3.917 3.950 4,879,944 +0.11(+2.84%)
Jan 23, 2009 3.687 3.886 3.655 3.841 1,874,510 +0.01(+0.24%)
Jan 22, 2009 3.823 3.891 3.741 3.832 2,802,568 -0.12(-3.10%)
Jan 21, 2009 3.936 3.973 3.764 3.954 6,358,473 +0.18(+4.69%)
Jan 20, 2009 4.027 4.041 3.759 3.777 5,308,895 -0.65(-14.67%)
Jan 16, 2009 4.604 4.626 4.290 4.427 0 -0.14(-3.08%)
Jan 15, 2009 4.458 4.640 4.349 4.567 1,280,901 +0.09(+1.92%)
Jan 14, 2009 4.522 4.590 4.404 4.481 1,172,420 -0.33(-6.89%)
Jan 13, 2009 4.812 4.844 4.735 4.812 863,521 -0.19(-3.72%)
Jan 12, 2009 5.176 5.194 4.958 4.999 803,128 -0.21(-4.09%)
Jan 09, 2009 5.326 5.326 5.198 5.212 708,527 -0.19(-3.53%)
Jan 08, 2009 5.348 5.462 5.326 5.403 889,246 -0.03(-0.50%)
Jan 07, 2009 5.484 5.521 5.389 5.430 851,493 -0.28(-4.93%)
Jan 06, 2009 5.666 5.748 5.530 5.711 965,262 +0.03(+0.48%)
Jan 05, 2009 5.589 5.743 5.546 5.684 807,600 -0.06(-1.11%)
Jan 02, 2009 5.625 5.775 5.607 5.748 0 +0.08(+1.36%)
Jan 01, 2009 5.412 5.680 5.412 5.671 0 +0.00(+0.00%)
Dec 31, 2008 5.412 5.680 5.412 5.671 977,303 +0.09(+1.54%)
Dec 30, 2008 5.434 5.598 5.425 5.584 694,985 +0.21(+3.97%)
Dec 29, 2008 5.462 5.480 5.321 5.371 782,325 -0.06(-1.09%)
Dec 26, 2008 5.407 5.448 5.398 5.430 317,713 +0.07(+1.36%)
Dec 24, 2008 5.344 5.394 5.321 5.357 241,942 +0.00(+0.00%)
Dec 23, 2008 5.425 5.444 5.330 5.357 1,209,043 +0.00(+0.00%)
Dec 22, 2008 5.444 5.453 5.280 5.357 811,426 -0.03(-0.59%)
Dec 19, 2008 5.466 5.580 5.348 5.389 873,814 -0.12(-2.22%)
Dec 18, 2008 5.698 5.707 5.448 5.512 942,192 -0.15(-2.57%)
Dec 17, 2008 5.612 5.743 5.548 5.657 1,031,884 +0.01(+0.24%)
Dec 16, 2008 5.235 5.666 5.221 5.643 1,322,549 +0.44(+8.56%)
Dec 15, 2008 5.167 5.267 5.121 5.198 1,929,574 +0.08(+1.60%)
Dec 12, 2008 4.894 5.167 4.894 5.117 1,759,833 +0.04(+0.81%)
Dec 11, 2008 5.158 5.253 5.026 5.076 1,391,863 -0.01(-0.18%)
Dec 10, 2008 4.999 5.103 4.971 5.085 1,201,070 +0.25(+5.07%)
Dec 09, 2008 4.767 5.026 4.735 4.840 5,221,840 -0.03(-0.65%)
Dec 08, 2008 4.717 4.949 4.690 4.872 3,203,874 +0.22(+4.68%)
Dec 05, 2008 4.377 4.672 4.299 4.654 1,365,723 +0.15(+3.33%)
Dec 04, 2008 4.554 4.658 4.428 4.504 1,565,483 -0.21(-4.43%)
Dec 03, 2008 4.558 4.744 4.495 4.713 1,557,893 +0.01(+0.29%)
Dec 02, 2008 4.463 4.726 4.418 4.699 1,433,944 +0.49(+11.65%)
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.