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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 8.767 8.826 8.608 8.613 2,325,892 -0.14(-1.61%)
Jun 27, 2008 8.799 8.871 8.708 8.753 1,682,617 +0.00(+0.05%)
Jun 26, 2008 8.917 8.944 8.740 8.749 2,740,003 -0.39(-4.32%)
Jun 25, 2008 9.008 9.216 8.994 9.144 2,685,295 +0.22(+2.44%)
Jun 24, 2008 8.935 9.030 8.889 8.926 2,259,398 -0.11(-1.21%)
Jun 23, 2008 9.107 9.139 9.021 9.035 1,240,249 -0.13(-1.44%)
Jun 20, 2008 9.148 9.235 9.094 9.166 1,992,007 -0.15(-1.56%)
Jun 19, 2008 9.185 9.312 9.171 9.312 2,447,271 +0.04(+0.44%)
Jun 18, 2008 9.271 9.330 9.221 9.271 2,161,449 -0.17(-1.83%)
Jun 17, 2008 9.530 9.534 9.416 9.443 2,331,939 +0.08(+0.82%)
Jun 16, 2008 9.393 9.439 9.307 9.366 2,303,593 -0.24(-2.46%)
Jun 13, 2008 9.462 9.602 9.430 9.602 2,616,382 +0.22(+2.37%)
Jun 12, 2008 9.366 9.475 9.316 9.380 2,413,851 +0.21(+2.28%)
Jun 11, 2008 9.357 9.357 9.171 9.171 2,628,426 -0.22(-2.32%)
Jun 10, 2008 9.443 9.493 9.366 9.389 2,953,565 -0.01(-0.14%)
Jun 09, 2008 9.521 9.543 9.353 9.403 1,921,136 -0.11(-1.15%)
Jun 06, 2008 9.698 9.707 9.511 9.511 2,975,934 -0.37(-3.72%)
Jun 05, 2008 9.775 9.906 9.716 9.879 4,737,836 +0.10(+0.97%)
Jun 04, 2008 9.788 9.902 9.761 9.784 2,683,400 -0.08(-0.83%)
Jun 03, 2008 9.925 9.966 9.802 9.866 1,928,647 -0.04(-0.37%)
Jun 02, 2008 9.961 9.970 9.852 9.902 1,555,611 -0.23(-2.24%)
May 30, 2008 10.13 10.17 10.09 10.13 1,798,337 +0.00(+0.00%)
May 29, 2008 10.04 10.19 10.04 10.13 1,539,153 -0.11(-1.11%)
May 28, 2008 10.27 10.28 10.14 10.24 1,278,035 -0.06(-0.62%)
May 27, 2008 10.31 10.37 10.23 10.31 1,318,382 -0.08(-0.74%)
May 26, 2008 10.46 10.48 10.34 10.38 0 +0.00(+0.00%)
May 23, 2008 10.46 10.48 10.34 10.38 1,321,061 -0.12(-1.12%)
May 22, 2008 10.44 10.56 10.44 10.50 1,580,635 +0.05(+0.48%)
May 21, 2008 10.55 10.62 10.44 10.45 1,864,644 -0.23(-2.13%)
May 20, 2008 10.69 10.72 10.61 10.68 1,750,576 -0.00(-0.04%)
May 19, 2008 10.76 10.80 10.66 10.68 1,421,019 -0.17(-1.55%)
May 16, 2008 10.72 10.87 10.67 10.85 1,551,272 +0.02(+0.21%)
May 15, 2008 10.67 10.83 10.65 10.83 1,103,580 +0.20(+1.88%)
May 14, 2008 10.60 10.67 10.59 10.63 815,972 +0.00(+0.04%)
May 13, 2008 10.60 10.66 10.57 10.62 1,742,611 -0.07(-0.64%)
May 12, 2008 10.55 10.70 10.54 10.69 1,059,544 +0.18(+1.73%)
May 09, 2008 10.44 10.54 10.44 10.51 858,048 -0.06(-0.60%)
May 08, 2008 10.48 10.61 10.48 10.57 2,035,797 +0.21(+2.06%)
May 07, 2008 10.57 10.59 10.36 10.36 1,579,586 -0.35(-3.22%)
May 06, 2008 10.50 10.72 10.47 10.71 2,511,767 +0.08(+0.73%)
May 05, 2008 10.61 10.66 10.58 10.63 1,542,646 +0.09(+0.82%)
May 02, 2008 10.63 10.66 10.49 10.54 1,454,604 -0.08(-0.77%)
May 01, 2008 10.34 10.64 10.33 10.62 1,772,562 +0.22(+2.09%)
Apr 30, 2008 10.37 10.50 10.36 10.41 1,465,549 -0.01(-0.09%)
Apr 29, 2008 10.41 10.43 10.36 10.41 1,297,788 -0.07(-0.65%)
Apr 28, 2008 10.46 10.51 10.41 10.48 1,749,979 +0.13(+1.27%)
Apr 25, 2008 10.29 10.37 10.22 10.35 1,547,241 +0.12(+1.15%)
Apr 24, 2008 10.13 10.29 10.05 10.23 1,998,185 +0.05(+0.45%)
Apr 23, 2008 10.20 10.26 10.13 10.19 1,116,153 -0.10(-0.97%)
Apr 22, 2008 10.29 10.33 10.22 10.29 1,041,727 -0.10(-0.96%)
Apr 21, 2008 10.37 10.41 10.30 10.39 1,230,109 -0.00(-0.04%)
Apr 18, 2008 10.40 10.45 10.34 10.39 1,830,905 +0.08(+0.75%)
Apr 17, 2008 10.24 10.36 10.21 10.32 2,118,088 -0.04(-0.39%)
Apr 16, 2008 10.21 10.37 10.21 10.36 1,520,034 +0.26(+2.61%)
Apr 15, 2008 10.09 10.10 9.993 10.09 1,846,865 +0.06(+0.59%)
Apr 14, 2008 9.975 10.06 9.943 10.03 3,923,459 +0.06(+0.59%)
Apr 11, 2008 10.10 10.14 9.952 9.975 2,005,465 -0.18(-1.74%)
Apr 10, 2008 10.17 10.23 10.10 10.15 1,783,663 -0.01(-0.13%)
Apr 09, 2008 10.25 10.25 10.14 10.17 2,042,909 -0.14(-1.32%)
Apr 08, 2008 10.30 10.37 10.25 10.30 2,306,560 -0.06(-0.61%)
Apr 07, 2008 10.45 10.49 10.35 10.37 2,760,273 -0.11(-1.08%)
Apr 04, 2008 10.52 10.56 10.43 10.48 2,848,221 -0.01(-0.13%)
Apr 03, 2008 10.28 10.53 10.27 10.49 2,713,072 +0.03(+0.30%)
Apr 02, 2008 10.47 10.52 10.37 10.46 2,977,251 +0.08(+0.79%)
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.