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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.829 4.909 4.749 4.798 3,642,755 +0.05(+1.03%)
Apr 29, 2009 4.656 4.816 4.643 4.749 3,752,692 +0.21(+4.69%)
Apr 28, 2009 4.404 4.590 4.381 4.537 2,747,495 -0.01(-0.20%)
Apr 27, 2009 4.501 4.652 4.483 4.545 3,126,480 -0.22(-4.56%)
Apr 24, 2009 4.710 4.825 4.661 4.763 4,488,549 +0.10(+2.19%)
Apr 23, 2009 4.550 4.670 4.466 4.661 3,173,215 +0.15(+3.34%)
Apr 22, 2009 4.390 4.630 4.381 4.510 5,399,120 -0.02(-0.39%)
Apr 21, 2009 4.244 4.541 4.217 4.528 6,267,307 +0.07(+1.49%)
Apr 20, 2009 4.554 4.554 4.412 4.461 3,298,028 -0.29(-6.07%)
Apr 17, 2009 4.621 4.798 4.594 4.749 3,458,617 -0.03(-0.56%)
Apr 16, 2009 4.732 4.798 4.639 4.776 4,397,657 +0.04(+0.84%)
Apr 15, 2009 4.537 4.758 4.523 4.736 2,260,878 +0.10(+2.20%)
Apr 14, 2009 4.679 4.812 4.625 4.634 3,259,084 -0.04(-0.76%)
Apr 13, 2009 4.545 4.723 4.350 4.670 1,872,213 +0.12(+2.63%)
Apr 09, 2009 4.461 4.559 4.426 4.550 1,389,916 +0.49(+12.01%)
Apr 08, 2009 4.058 4.146 4.000 4.062 1,128,691 +0.11(+2.69%)
Apr 07, 2009 3.956 4.027 3.933 3.956 1,371,684 -0.16(-3.89%)
Apr 06, 2009 4.102 4.150 4.041 4.116 1,349,084 -0.11(-2.58%)
Apr 03, 2009 4.094 4.242 4.050 4.225 1,439,205 +0.16(+3.97%)
Apr 02, 2009 3.963 4.116 3.937 4.063 7,305,280 +0.38(+10.31%)
Apr 01, 2009 3.548 3.697 3.522 3.684 2,330,049 +0.14(+3.81%)
Mar 31, 2009 3.483 3.601 3.443 3.548 2,401,844 +0.21(+6.41%)
Mar 30, 2009 3.422 3.430 3.299 3.334 1,478,038 -0.55(-14.16%)
Mar 26, 2009 3.910 3.928 3.823 3.884 1,762,745 +0.00(+0.00%)
Mar 25, 2009 3.801 3.902 3.740 3.884 3,948,846 +0.17(+4.46%)
Mar 24, 2009 3.771 3.858 3.688 3.718 2,141,913 -0.17(-4.27%)
Mar 23, 2009 3.736 3.884 3.723 3.884 1,949,272 +0.46(+13.52%)
Mar 20, 2009 3.483 3.505 3.404 3.422 1,541,569 -0.22(-6.11%)
Mar 19, 2009 3.692 3.701 3.487 3.644 2,203,741 +0.10(+2.83%)
Mar 18, 2009 3.339 3.574 3.256 3.544 1,903,190 +0.17(+5.05%)
Mar 17, 2009 3.221 3.382 3.182 3.374 1,024,859 +0.19(+6.04%)
Mar 16, 2009 3.265 3.334 3.182 3.182 1,304,965 +0.01(+0.28%)
Mar 13, 2009 3.151 3.186 3.072 3.173 0 +0.07(+2.11%)
Mar 12, 2009 2.889 3.116 2.854 3.107 2,889,280 +0.17(+5.95%)
Mar 11, 2009 3.007 3.086 2.876 2.933 3,554,044 +0.08(+2.75%)
Mar 10, 2009 2.789 2.880 2.776 2.854 8,333,636 +0.34(+13.54%)
Mar 09, 2009 2.496 2.579 2.479 2.514 5,218,418 -0.07(-2.87%)
Mar 06, 2009 2.636 2.687 2.501 2.588 0 -0.02(-0.84%)
Mar 05, 2009 2.732 2.758 2.571 2.610 3,074,103 -0.24(-8.56%)
Mar 04, 2009 2.878 2.915 2.806 2.854 3,005,227 +0.03(+1.24%)
Mar 02, 2009 2.942 2.968 2.789 2.819 3,431,373 -0.31(-9.90%)
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%)
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.