Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.