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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 9.241 9.351 9.232 9.283 2,825,688 +0.07(+0.78%)
Mar 28, 2008 9.363 9.367 9.177 9.211 2,782,457 -0.03(-0.32%)
Mar 27, 2008 9.452 9.452 9.207 9.241 2,932,014 -0.04(-0.41%)
Mar 26, 2008 9.199 9.287 9.144 9.279 3,020,408 +0.03(+0.27%)
Mar 25, 2008 9.093 9.262 9.047 9.253 3,159,341 +0.16(+1.72%)
Mar 24, 2008 9.093 9.367 8.802 9.097 2,677,990 +0.14(+1.56%)
Mar 21, 2008 8.646 8.987 8.646 8.958 2,802,341 +0.00(+0.00%)
Mar 20, 2008 8.646 8.987 8.646 8.958 2,802,341 +0.24(+2.81%)
Mar 19, 2008 9.038 9.063 8.713 8.713 3,403,807 -0.29(-3.19%)
Mar 18, 2008 8.890 9.030 8.806 9.000 4,168,711 +0.35(+4.05%)
Mar 17, 2008 8.451 8.700 8.434 8.650 4,970,094 +0.00(+0.00%)
Mar 14, 2008 8.937 8.945 8.553 8.650 4,560,045 -0.23(-2.61%)
Mar 13, 2008 8.612 8.899 8.565 8.882 4,320,604 +0.16(+1.84%)
Mar 12, 2008 8.928 8.928 8.717 8.722 3,390,305 -0.09(-1.01%)
Mar 11, 2008 8.658 8.814 8.536 8.810 4,704,427 +0.59(+7.14%)
Mar 10, 2008 8.350 8.371 8.185 8.223 3,104,858 -0.09(-1.07%)
Mar 07, 2008 8.320 8.447 8.253 8.312 3,077,445 -0.10(-1.15%)
Mar 06, 2008 8.527 8.548 8.384 8.409 2,052,271 -0.20(-2.30%)
Mar 05, 2008 8.570 8.692 8.498 8.608 3,795,957 +0.11(+1.34%)
Mar 04, 2008 8.468 8.532 8.392 8.494 3,779,745 -0.12(-1.37%)
Mar 03, 2008 8.624 8.654 8.527 8.612 4,053,584 -0.05(-0.54%)
Feb 29, 2008 8.776 8.814 8.629 8.658 3,535,042 -0.26(-2.89%)
Feb 28, 2008 8.907 8.975 8.873 8.916 2,743,513 -0.05(-0.52%)
Feb 27, 2008 8.852 9.004 8.848 8.962 2,449,632 +0.03(+0.28%)
Feb 26, 2008 8.760 8.966 8.736 8.937 4,193,347 +0.24(+2.72%)
Feb 25, 2008 8.574 8.705 8.494 8.700 4,359,403 +0.10(+1.18%)
Feb 22, 2008 8.548 8.599 8.392 8.599 2,756,312 +0.12(+1.44%)
Feb 21, 2008 8.574 8.586 8.464 8.477 2,808,277 -0.02(-0.20%)
Feb 20, 2008 8.405 8.544 8.350 8.494 3,973,003 -0.05(-0.54%)
Feb 19, 2008 8.595 8.637 8.506 8.540 3,375,720 +0.14(+1.66%)
Feb 18, 2008 8.401 8.443 8.316 8.401 0 +0.00(+0.00%)
Feb 15, 2008 8.401 8.443 8.316 8.401 2,668,065 -0.06(-0.75%)
Feb 14, 2008 8.565 8.591 8.456 8.464 3,351,752 -0.09(-1.04%)
Feb 13, 2008 8.532 8.570 8.388 8.553 3,837,661 +0.19(+2.27%)
Feb 12, 2008 8.282 8.456 8.270 8.363 4,770,163 +0.21(+2.54%)
Feb 11, 2008 8.185 8.215 8.084 8.156 3,629,251 -0.06(-0.77%)
Feb 08, 2008 8.135 8.312 8.109 8.219 3,640,122 -0.06(-0.76%)
Feb 07, 2008 8.253 8.354 8.164 8.282 4,332,173 -0.07(-0.81%)
Feb 06, 2008 8.460 8.532 8.333 8.350 4,017,613 +0.02(+0.20%)
Feb 05, 2008 8.629 8.654 8.325 8.333 5,602,368 -0.69(-7.63%)
Feb 04, 2008 9.173 9.173 8.983 9.021 2,793,098 -0.15(-1.66%)
Feb 01, 2008 9.034 9.182 8.975 9.173 3,890,370 +0.29(+3.23%)
Jan 31, 2008 8.662 8.966 8.650 8.886 5,175,294 -0.12(-1.36%)
Jan 30, 2008 9.025 9.199 8.886 9.009 4,500,038 +0.06(+0.71%)
Jan 29, 2008 8.941 8.966 8.823 8.945 4,319,353 +0.11(+1.24%)
Jan 28, 2008 8.667 8.852 8.612 8.835 4,357,508 +0.15(+1.75%)
Jan 25, 2008 9.072 9.072 8.650 8.684 5,192,530 -0.24(-2.70%)
Jan 24, 2008 8.734 8.954 8.637 8.924 8,580,928 +0.49(+5.75%)
Jan 23, 2008 8.000 8.451 7.903 8.439 13,179,717 +0.03(+0.35%)
Jan 22, 2008 8.185 8.481 8.177 8.409 7,750,419 -0.36(-4.09%)
Jan 21, 2008 9.000 9.025 8.696 8.768 0 +0.00(+0.00%)
Jan 18, 2008 9.000 9.025 8.696 8.768 12,240,705 -0.07(-0.81%)
Jan 17, 2008 9.093 9.101 8.768 8.840 8,299,046 -0.27(-2.92%)
Jan 16, 2008 9.241 9.334 9.051 9.106 7,444,612 -0.09(-1.01%)
Jan 15, 2008 9.418 9.452 9.199 9.199 5,578,222 -0.41(-4.30%)
Jan 14, 2008 9.608 9.633 9.545 9.612 2,471,717 +0.07(+0.75%)
Jan 11, 2008 9.595 9.633 9.481 9.540 4,465,329 -0.13(-1.35%)
Jan 10, 2008 9.481 9.773 9.481 9.671 7,492,309 -0.02(-0.22%)
Jan 09, 2008 9.566 9.705 9.473 9.692 4,568,573 +0.15(+1.59%)
Jan 08, 2008 9.777 9.840 9.536 9.540 4,933,728 -0.39(-3.95%)
Jan 07, 2008 9.874 9.967 9.828 9.933 5,628,162 +0.01(+0.09%)
Jan 04, 2008 10.00 10.04 9.908 9.925 5,130,513 -0.22(-2.20%)
Jan 03, 2008 10.19 10.23 10.14 10.15 2,448,043 -0.10(-0.95%)
Jan 02, 2008 10.31 10.32 10.21 10.25 3,581,471 +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.