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 (%)
May 29, 2009 5.432 5.450 5.361 5.437 1,273,500 +0.05(+0.99%)
May 28, 2009 5.339 5.388 5.233 5.384 1,465,677 +0.05(+1.00%)
May 27, 2009 5.450 5.499 5.317 5.330 2,740,121 -0.09(-1.64%)
May 26, 2009 5.215 5.424 5.215 5.419 1,038,104 +0.15(+2.78%)
May 22, 2009 5.313 5.344 5.255 5.273 1,366,642 +0.06(+1.19%)
May 21, 2009 5.140 5.233 5.118 5.211 1,600,877 +0.03(+0.51%)
May 20, 2009 5.277 5.370 5.180 5.184 3,700,823 -0.01(-0.26%)
May 19, 2009 5.180 5.313 5.175 5.197 1,820,657 +0.04(+0.77%)
May 18, 2009 4.989 5.157 4.976 5.157 1,403,637 +0.27(+5.54%)
May 15, 2009 4.891 4.980 4.825 4.887 1,408,262 -0.10(-2.04%)
May 14, 2009 4.869 5.024 4.865 4.989 1,339,235 +0.07(+1.35%)
May 13, 2009 4.989 5.042 4.898 4.922 3,018,410 -0.34(-6.49%)
May 12, 2009 5.304 5.322 5.153 5.264 3,082,753 +0.07(+1.37%)
May 11, 2009 5.215 5.313 5.189 5.193 1,523,208 -0.28(-5.18%)
May 08, 2009 5.335 5.477 5.313 5.477 2,002,909 +0.39(+7.77%)
May 07, 2009 5.259 5.264 5.033 5.082 3,000,703 -0.08(-1.63%)
May 06, 2009 5.029 5.189 4.989 5.166 1,816,151 +0.16(+3.28%)
May 05, 2009 5.047 5.189 4.953 5.002 2,490,986 -0.03(-0.53%)
May 04, 2009 4.834 5.029 4.820 5.029 1,670,378 +0.17(+3.56%)
May 01, 2009 5.171 5.180 4.785 4.856 2,156,767 +0.06(+1.20%)
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%)
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.