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

5.080 +0.040 (+0.79%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.89 11.07 10.71 10.82 1,615,421 +0.11(+1.03%)
Apr 29, 2009 10.50 10.86 10.47 10.71 1,664,174 +0.48(+4.69%)
Apr 28, 2009 9.930 10.35 9.880 10.23 1,218,408 -0.02(-0.20%)
Apr 27, 2009 10.15 10.49 10.11 10.25 1,386,473 -0.49(-4.56%)
Apr 24, 2009 10.62 10.88 10.51 10.74 1,990,498 +0.23(+2.19%)
Apr 23, 2009 10.26 10.53 10.07 10.51 1,407,198 +0.34(+3.34%)
Apr 22, 2009 9.900 10.44 9.880 10.17 2,394,301 -0.04(-0.39%)
Apr 21, 2009 9.570 10.24 9.510 10.21 2,779,308 +0.15(+1.49%)
Apr 20, 2009 10.27 10.27 9.950 10.06 1,462,548 -0.65(-6.07%)
Apr 17, 2009 10.42 10.82 10.36 10.71 1,533,763 -0.06(-0.56%)
Apr 16, 2009 10.67 10.82 10.46 10.77 1,950,191 +0.09(+0.84%)
Apr 15, 2009 10.23 10.73 10.20 10.68 1,002,612 +0.23(+2.20%)
Apr 14, 2009 10.55 10.85 10.43 10.45 1,445,278 -0.08(-0.76%)
Apr 13, 2009 10.25 10.65 9.810 10.53 830,254 +0.27(+2.63%)
Apr 09, 2009 10.06 10.28 9.980 10.26 616,374 +1.10(+12.01%)
Apr 08, 2009 9.150 9.350 9.020 9.160 500,531 +0.24(+2.69%)
Apr 07, 2009 8.920 9.080 8.870 8.920 608,289 -0.51(-5.41%)
Apr 06, 2009 9.400 9.510 9.260 9.430 588,787 -0.25(-2.58%)
Apr 03, 2009 9.380 9.720 9.280 9.680 628,119 +0.37(+3.97%)
Apr 02, 2009 9.080 9.430 9.020 9.310 3,188,277 +0.87(+10.31%)
Apr 01, 2009 8.130 8.470 8.070 8.440 1,016,914 +0.31(+3.81%)
Mar 31, 2009 7.980 8.250 7.890 8.130 1,048,248 +0.49(+6.41%)
Mar 30, 2009 7.840 7.860 7.560 7.640 645,067 -1.26(-14.16%)
Mar 26, 2009 8.960 9.000 8.760 8.900 769,323 +0.00(+0.00%)
Mar 25, 2009 8.710 8.940 8.570 8.900 1,723,413 +0.38(+4.46%)
Mar 24, 2009 8.640 8.840 8.450 8.520 934,805 -0.38(-4.27%)
Mar 23, 2009 8.560 8.900 8.530 8.900 850,730 +1.06(+13.52%)
Mar 20, 2009 7.980 8.030 7.800 7.840 672,794 -0.51(-6.11%)
Mar 19, 2009 8.460 8.480 7.990 8.350 961,789 +0.23(+2.83%)
Mar 18, 2009 7.650 8.190 7.460 8.120 830,618 +0.39(+5.05%)
Mar 17, 2009 7.380 7.750 7.290 7.730 447,284 +0.44(+6.04%)
Mar 16, 2009 7.480 7.640 7.290 7.290 569,532 +0.02(+0.28%)
Mar 13, 2009 7.220 7.300 7.040 7.270 0 +0.15(+2.11%)
Mar 12, 2009 6.620 7.140 6.540 7.120 1,260,982 +0.40(+5.95%)
Mar 11, 2009 6.890 7.070 6.590 6.720 1,551,108 +0.18(+2.75%)
Mar 10, 2009 6.390 6.600 6.360 6.540 3,637,087 +0.78(+13.54%)
Mar 09, 2009 5.720 5.910 5.680 5.760 2,277,498 -0.17(-2.87%)
Mar 06, 2009 6.040 6.156 5.730 5.930 0 -0.05(-0.84%)
Mar 05, 2009 6.260 6.320 5.890 5.980 1,341,645 -0.56(-8.56%)
Mar 04, 2009 6.595 6.680 6.430 6.540 1,311,585 +0.08(+1.24%)
Mar 02, 2009 6.740 6.800 6.390 6.460 1,497,570 -0.71(-9.90%)
Feb 27, 2009 7.190 7.450 7.110 7.170 0 -0.33(-4.40%)
Feb 26, 2009 7.710 7.890 7.470 7.500 924,492 +0.20(+2.74%)
Feb 25, 2009 7.390 7.510 7.060 7.300 1,292,988 -0.10(-1.35%)
Feb 24, 2009 7.100 7.450 7.015 7.400 968,729 +0.42(+6.02%)
Feb 23, 2009 7.480 7.530 6.950 6.980 1,148,762 -0.45(-6.06%)
Feb 20, 2009 7.370 7.580 7.300 7.430 1,154,954 -0.34(-4.38%)
Feb 19, 2009 7.970 8.020 7.710 7.770 800,855 -0.04(-0.51%)
Feb 18, 2009 7.910 7.940 7.580 7.810 842,463 +0.18(+2.36%)
Feb 17, 2009 7.870 7.880 7.570 7.630 1,125,969 -1.18(-13.39%)
Feb 13, 2009 8.940 9.040 8.800 8.810 1,294,482 -0.32(-3.50%)
Feb 12, 2009 8.880 9.150 8.763 9.130 1,428,352 +0.01(+0.11%)
Feb 11, 2009 9.280 9.310 8.980 9.120 789,327 +0.01(+0.11%)
Feb 10, 2009 9.700 9.828 9.050 9.110 1,105,212 -0.59(-6.08%)
Feb 09, 2009 9.690 9.820 9.561 9.700 585,280 +0.02(+0.21%)
Feb 06, 2009 9.600 9.760 9.531 9.680 654,451 +0.16(+1.68%)
Feb 05, 2009 9.240 9.670 9.080 9.520 822,902 +0.12(+1.28%)
Feb 04, 2009 9.420 9.650 9.320 9.400 637,530 -0.14(-1.47%)
Feb 03, 2009 9.310 9.620 9.180 9.540 1,735,099 +0.36(+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.