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

11.87 +0.02 (+0.17%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 9.938 10.06 9.929 9.984 2,627,369 +0.08(+0.78%)
Mar 28, 2008 10.07 10.07 9.870 9.906 2,587,171 -0.03(-0.32%)
Mar 27, 2008 10.17 10.17 9.902 9.938 2,726,232 -0.04(-0.41%)
Mar 26, 2008 9.893 9.988 9.834 9.979 2,808,422 +0.03(+0.27%)
Mar 25, 2008 9.779 9.961 9.729 9.952 2,937,604 +0.17(+1.72%)
Mar 24, 2008 9.779 10.07 9.466 9.784 2,490,037 +0.15(+1.56%)
Mar 21, 2008 9.298 9.666 9.298 9.634 2,605,660 +0.00(+0.00%)
Mar 20, 2008 9.298 9.666 9.298 9.634 2,605,660 +0.26(+2.81%)
Mar 19, 2008 9.720 9.748 9.371 9.371 3,164,913 -0.31(-3.19%)
Mar 18, 2008 9.561 9.711 9.471 9.679 3,876,131 +0.38(+4.05%)
Mar 17, 2008 9.089 9.357 9.071 9.303 4,621,270 +0.00(+0.00%)
Mar 14, 2008 9.611 9.620 9.198 9.303 4,240,001 -0.25(-2.61%)
Mar 13, 2008 9.262 9.571 9.212 9.552 4,017,364 +0.17(+1.84%)
Mar 12, 2008 9.602 9.602 9.375 9.380 3,152,358 -0.10(-1.01%)
Mar 11, 2008 9.312 9.480 9.180 9.475 4,374,249 +0.63(+7.14%)
Mar 10, 2008 8.980 9.003 8.803 8.844 2,886,945 -0.10(-1.07%)
Mar 07, 2008 8.949 9.085 8.876 8.939 2,861,456 -0.10(-1.15%)
Mar 06, 2008 9.171 9.194 9.017 9.044 1,908,233 -0.21(-2.31%)
Mar 05, 2008 9.216 9.348 9.139 9.257 3,529,539 +0.12(+1.34%)
Mar 04, 2008 9.107 9.176 9.026 9.135 3,514,465 -0.13(-1.37%)
Mar 03, 2008 9.275 9.307 9.171 9.262 3,769,085 -0.05(-0.54%)
Feb 29, 2008 9.439 9.480 9.280 9.312 3,286,937 -0.28(-2.89%)
Feb 28, 2008 9.580 9.652 9.543 9.589 2,550,960 -0.05(-0.52%)
Feb 27, 2008 9.521 9.684 9.516 9.639 2,277,706 +0.03(+0.28%)
Feb 26, 2008 9.421 9.643 9.395 9.611 3,899,038 +0.25(+2.72%)
Feb 25, 2008 9.221 9.362 9.135 9.357 4,053,441 +0.11(+1.18%)
Feb 22, 2008 9.194 9.248 9.026 9.248 2,562,861 +0.13(+1.44%)
Feb 21, 2008 9.221 9.235 9.103 9.117 2,611,179 -0.02(-0.20%)
Feb 20, 2008 9.039 9.189 8.980 9.135 3,694,159 -0.05(-0.54%)
Feb 19, 2008 9.244 9.289 9.148 9.185 3,138,796 +0.15(+1.66%)
Feb 18, 2008 9.035 9.080 8.944 9.035 0 +0.00(+0.00%)
Feb 15, 2008 9.035 9.080 8.944 9.035 2,480,808 -0.07(-0.75%)
Feb 14, 2008 9.212 9.239 9.094 9.103 3,116,511 -0.10(-1.04%)
Feb 13, 2008 9.176 9.216 9.021 9.198 3,568,316 +0.20(+2.27%)
Feb 12, 2008 8.908 9.094 8.894 8.994 4,435,371 +0.22(+2.54%)
Feb 11, 2008 8.803 8.835 8.694 8.771 3,374,534 -0.07(-0.77%)
Feb 08, 2008 8.749 8.939 8.722 8.840 3,384,642 -0.07(-0.76%)
Feb 07, 2008 8.876 8.985 8.781 8.908 4,028,122 -0.07(-0.81%)
Feb 06, 2008 9.098 9.176 8.962 8.980 3,735,639 +0.02(+0.20%)
Feb 05, 2008 9.280 9.307 8.953 8.962 5,209,168 -0.74(-7.63%)
Feb 04, 2008 9.866 9.866 9.661 9.702 2,597,065 -0.16(-1.66%)
Feb 01, 2008 9.716 9.875 9.652 9.866 3,617,326 +0.31(+3.23%)
Jan 31, 2008 9.316 9.643 9.303 9.557 4,812,068 -0.13(-1.36%)
Jan 30, 2008 9.707 9.893 9.557 9.689 4,184,204 +0.07(+0.71%)
Jan 29, 2008 9.616 9.643 9.489 9.620 4,016,201 +0.12(+1.24%)
Jan 28, 2008 9.321 9.521 9.262 9.502 4,051,679 +0.16(+1.75%)
Jan 25, 2008 9.757 9.757 9.303 9.339 4,828,094 -0.26(-2.70%)
Jan 24, 2008 9.393 9.630 9.289 9.598 7,978,679 +0.52(+5.75%)
Jan 23, 2008 8.603 9.089 8.499 9.076 12,254,704 +0.03(+0.35%)
Jan 22, 2008 8.803 9.121 8.794 9.044 7,206,460 -0.39(-4.09%)
Jan 21, 2008 9.679 9.707 9.353 9.430 0 +0.00(+0.00%)
Jan 18, 2008 9.679 9.707 9.353 9.430 11,381,597 -0.08(-0.81%)
Jan 17, 2008 9.779 9.788 9.430 9.507 7,716,581 -0.29(-2.92%)
Jan 16, 2008 9.938 10.04 9.734 9.793 6,922,115 -0.10(-1.01%)
Jan 15, 2008 10.13 10.17 9.893 9.893 5,186,717 -0.44(-4.30%)
Jan 14, 2008 10.33 10.36 10.27 10.34 2,298,241 +0.08(+0.75%)
Jan 11, 2008 10.32 10.36 10.20 10.26 4,151,932 -0.14(-1.35%)
Jan 10, 2008 10.20 10.51 10.20 10.40 6,966,465 -0.02(-0.22%)
Jan 09, 2008 10.29 10.44 10.19 10.42 4,247,930 +0.16(+1.59%)
Jan 08, 2008 10.51 10.58 10.26 10.26 4,587,456 -0.42(-3.95%)
Jan 07, 2008 10.62 10.72 10.57 10.68 5,233,152 +0.01(+0.08%)
Jan 04, 2008 10.76 10.80 10.66 10.67 4,770,430 -0.24(-2.20%)
Jan 03, 2008 10.96 11.00 10.91 10.91 2,276,228 -0.10(-0.95%)
Jan 02, 2008 11.09 11.10 10.98 11.02 3,330,107 +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.