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

10.94 +0.40 (+3.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.138 3.251 3.103 3.129 0 -0.14(-4.40%)
Feb 26, 2009 3.365 3.443 3.260 3.273 2,118,283 +0.09(+2.74%)
Feb 25, 2009 3.225 3.278 3.081 3.186 2,962,616 -0.04(-1.35%)
Feb 24, 2009 3.099 3.251 3.062 3.230 2,219,643 +0.18(+6.02%)
Feb 23, 2009 3.265 3.286 3.033 3.046 2,632,151 -0.20(-6.06%)
Feb 20, 2009 3.217 3.308 3.186 3.243 2,646,339 -0.15(-4.38%)
Feb 19, 2009 3.478 3.500 3.365 3.391 1,834,994 -0.02(-0.51%)
Feb 18, 2009 3.452 3.465 3.308 3.409 1,930,330 +0.08(+2.36%)
Feb 17, 2009 3.435 3.439 3.304 3.330 2,579,926 -0.51(-13.39%)
Feb 13, 2009 3.902 3.945 3.841 3.845 2,966,039 -0.14(-3.50%)
Feb 12, 2009 3.876 3.993 3.825 3.985 3,272,774 +0.00(+0.11%)
Feb 11, 2009 4.050 4.063 3.919 3.980 1,808,580 +0.00(+0.11%)
Feb 10, 2009 4.233 4.289 3.950 3.976 2,532,365 -0.26(-6.08%)
Feb 09, 2009 4.229 4.286 4.173 4.233 1,341,048 +0.01(+0.21%)
Feb 06, 2009 4.190 4.260 4.160 4.225 1,499,539 +0.07(+1.68%)
Feb 05, 2009 4.033 4.220 3.963 4.155 1,885,510 +0.05(+1.28%)
Feb 04, 2009 4.111 4.212 4.068 4.102 1,460,768 -0.06(-1.47%)
Feb 03, 2009 4.063 4.199 4.006 4.164 3,975,622 +0.16(+3.92%)
Feb 02, 2009 3.937 4.054 3.932 4.006 1,864,123 -0.05(-1.18%)
Jan 30, 2009 4.124 4.146 4.033 4.054 0 +0.01(+0.32%)
Jan 29, 2009 4.168 4.225 4.028 4.041 1,796,596 -0.29(-6.65%)
Jan 28, 2009 4.290 4.404 4.212 4.329 3,636,435 +0.32(+8.06%)
Jan 27, 2009 3.906 4.046 3.880 4.006 2,506,902 +0.21(+5.52%)
Jan 26, 2009 3.836 3.919 3.765 3.797 5,076,454 +0.10(+2.84%)
Jan 23, 2009 3.544 3.736 3.513 3.692 1,949,994 +0.01(+0.24%)
Jan 22, 2009 3.675 3.740 3.596 3.684 2,915,424 -0.12(-3.10%)
Jan 21, 2009 3.784 3.819 3.618 3.801 6,614,522 +0.17(+4.69%)
Jan 20, 2009 3.871 3.884 3.614 3.631 5,522,679 -0.62(-14.67%)
Jan 16, 2009 4.425 4.447 4.124 4.255 0 -0.14(-3.08%)
Jan 15, 2009 4.286 4.460 4.181 4.391 1,332,481 +0.08(+1.92%)
Jan 14, 2009 4.347 4.412 4.233 4.308 1,219,633 -0.32(-6.89%)
Jan 13, 2009 4.626 4.657 4.552 4.626 898,295 -0.18(-3.72%)
Jan 12, 2009 4.975 4.993 4.766 4.805 835,470 -0.21(-4.09%)
Jan 09, 2009 5.119 5.119 4.997 5.010 737,058 -0.18(-3.53%)
Jan 08, 2009 5.141 5.250 5.119 5.194 925,055 -0.03(-0.50%)
Jan 07, 2009 5.272 5.307 5.180 5.220 885,782 -0.17(-3.19%)
Jan 06, 2009 5.349 5.426 5.220 5.392 1,022,458 +0.03(+0.48%)
Jan 05, 2009 5.276 5.422 5.235 5.366 855,454 -0.06(-1.11%)
Jan 02, 2009 5.311 5.452 5.293 5.426 0 +0.07(+1.36%)
Jan 01, 2009 5.109 5.362 5.109 5.353 0 +0.00(+0.00%)
Dec 31, 2008 5.109 5.362 5.109 5.353 1,035,214 +0.08(+1.54%)
Dec 30, 2008 5.130 5.285 5.122 5.272 736,167 +0.20(+3.97%)
Dec 29, 2008 5.156 5.173 5.023 5.070 828,682 -0.06(-1.09%)
Dec 26, 2008 5.105 5.143 5.096 5.126 336,539 +0.07(+1.36%)
Dec 24, 2008 5.045 5.092 5.023 5.058 256,278 +0.00(+0.00%)
Dec 23, 2008 5.122 5.139 5.032 5.058 1,280,685 +0.00(+0.00%)
Dec 22, 2008 5.139 5.148 4.985 5.058 859,507 -0.03(-0.59%)
Dec 19, 2008 5.160 5.268 5.049 5.088 925,592 -0.12(-2.22%)
Dec 18, 2008 5.379 5.388 5.143 5.203 998,021 -0.14(-2.57%)
Dec 17, 2008 5.298 5.422 5.238 5.340 1,093,028 +0.01(+0.24%)
Dec 16, 2008 4.942 5.349 4.929 5.328 1,400,917 +0.42(+8.56%)
Dec 15, 2008 4.878 4.972 4.835 4.908 2,043,912 +0.08(+1.60%)
Dec 12, 2008 4.620 4.878 4.620 4.830 1,864,113 +0.04(+0.81%)
Dec 11, 2008 4.869 4.959 4.745 4.792 1,474,338 -0.01(-0.18%)
Dec 10, 2008 4.719 4.818 4.693 4.800 1,272,239 +0.23(+5.07%)
Dec 09, 2008 4.500 4.745 4.470 4.569 5,531,260 -0.03(-0.65%)
Dec 08, 2008 4.453 4.672 4.428 4.599 3,393,720 +0.21(+4.68%)
Dec 05, 2008 4.132 4.410 4.059 4.393 1,446,649 +0.14(+3.33%)
Dec 04, 2008 4.299 4.398 4.180 4.252 1,658,246 -0.20(-4.43%)
Dec 03, 2008 4.303 4.479 4.243 4.449 1,650,206 +0.01(+0.29%)
Dec 02, 2008 4.213 4.462 4.170 4.436 1,518,912 +0.46(+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.