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

6.710 USD +0.180 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 24.65 24.82 24.29 24.42 1,795,900 -0.01(-0.04%)
Jul 30, 2007 24.29 24.49 24.08 24.43 1,212,800 +0.41(+1.71%)
Jul 27, 2007 24.41 24.48 24.02 24.02 1,937,700 -0.33(-1.36%)
Jul 26, 2007 24.52 24.68 23.95 24.35 2,225,643 -0.83(-3.30%)
Jul 25, 2007 25.26 25.30 24.89 25.18 3,425,991 +0.30(+1.21%)
Jul 24, 2007 25.33 25.35 24.75 24.88 2,488,664 +0.02(+0.08%)
Jul 23, 2007 24.92 24.99 24.76 24.86 1,429,900 +0.13(+0.53%)
Jul 20, 2007 24.97 25.06 24.70 24.73 2,506,000 -0.57(-2.25%)
Jul 19, 2007 25.46 25.55 25.19 25.30 2,384,600 +0.10(+0.40%)
Jul 18, 2007 25.21 25.34 24.95 25.20 1,758,000 +0.01(+0.04%)
Jul 17, 2007 25.27 25.37 25.17 25.19 1,671,349 -0.02(-0.08%)
Jul 16, 2007 25.11 25.36 25.11 25.21 1,349,700 +0.20(+0.80%)
Jul 13, 2007 25.11 25.12 24.97 25.01 1,640,500 +0.08(+0.32%)
Jul 12, 2007 24.64 24.93 24.59 24.93 1,309,848 +0.29(+1.18%)
Jul 11, 2007 24.40 24.68 24.35 24.64 1,019,600 +0.46(+1.90%)
Jul 10, 2007 24.35 24.55 24.17 24.18 1,432,248 -0.49(-1.99%)
Jul 09, 2007 24.73 24.76 24.58 24.67 574,857 -0.09(-0.36%)
Jul 06, 2007 24.65 24.81 24.55 24.76 1,013,800 +0.08(+0.32%)
Jul 05, 2007 24.80 24.81 24.52 24.68 778,900 -0.06(-0.24%)
Jul 03, 2007 24.84 24.84 24.71 24.74 661,600 +0.05(+0.20%)
Jul 02, 2007 24.60 24.74 24.55 24.69 1,488,000 +0.31(+1.27%)
Jun 29, 2007 24.47 24.62 24.28 24.38 827,500 +0.02(+0.08%)
Jun 28, 2007 24.32 24.56 24.29 24.36 859,400 +0.07(+0.29%)
Jun 27, 2007 24.04 24.31 23.98 24.29 656,700 +0.06(+0.25%)
Jun 26, 2007 24.43 24.46 24.19 24.23 1,047,600 +0.05(+0.21%)
Jun 25, 2007 24.27 24.53 24.14 24.18 1,157,297 +0.15(+0.62%)
Jun 22, 2007 24.38 24.40 24.00 24.03 708,500 -0.44(-1.80%)
Jun 21, 2007 24.34 24.48 24.24 24.47 1,172,500 +0.10(+0.41%)
Jun 20, 2007 24.74 24.80 24.31 24.37 1,331,100 -0.27(-1.10%)
Jun 19, 2007 24.45 24.70 24.40 24.64 714,000 -0.03(-0.12%)
Jun 18, 2007 24.81 24.81 24.65 24.67 1,059,500 -0.07(-0.28%)
Jun 15, 2007 24.76 24.92 24.71 24.74 2,018,300 +0.40(+1.64%)
Jun 14, 2007 24.25 24.46 24.13 24.34 1,413,800 +0.52(+2.18%)
Jun 13, 2007 23.60 23.84 23.52 23.82 3,018,800 +0.26(+1.10%)
Jun 12, 2007 23.65 23.90 23.55 23.56 1,360,800 -0.56(-2.32%)
Jun 11, 2007 24.09 24.30 24.00 24.12 643,200 -0.17(-0.70%)
Jun 08, 2007 24.01 24.31 23.83 24.29 1,092,784 +0.31(+1.29%)
Jun 07, 2007 24.24 24.49 23.94 23.98 1,227,009 -0.69(-2.80%)
Jun 06, 2007 24.89 24.92 24.65 24.67 914,600 -0.55(-2.18%)
Jun 05, 2007 25.34 25.42 25.14 25.22 686,210 -0.06(-0.24%)
Jun 04, 2007 25.27 25.34 25.19 25.28 1,236,300 +0.06(+0.24%)
Jun 01, 2007 25.25 25.28 25.19 25.22 681,900 -0.02(-0.08%)
May 31, 2007 25.24 25.27 25.16 25.24 562,900 +0.14(+0.56%)
May 30, 2007 24.82 25.10 24.77 25.10 1,340,700 -0.01(-0.04%)
May 29, 2007 25.09 25.26 25.03 25.11 983,310 +0.04(+0.16%)
May 25, 2007 24.96 25.08 24.90 25.07 1,619,600 +0.11(+0.44%)
May 24, 2007 25.24 25.28 24.89 24.96 3,718,700 -0.25(-0.99%)
May 23, 2007 25.12 25.38 25.06 25.21 2,313,100 +0.20(+0.80%)
May 22, 2007 25.06 25.16 24.99 25.01 1,280,400 -0.09(-0.36%)
May 21, 2007 25.29 25.29 25.03 25.10 1,137,600 -0.27(-1.06%)
May 18, 2007 25.23 25.38 25.17 25.37 1,174,146 +0.25(+1.00%)
May 17, 2007 25.13 25.19 25.03 25.12 1,672,900 -0.17(-0.67%)
May 16, 2007 25.29 25.32 25.04 25.29 2,245,700 +0.25(+1.00%)
May 15, 2007 25.04 25.33 24.99 25.04 2,367,800 +0.43(+1.75%)
May 14, 2007 24.67 24.74 24.50 24.61 736,900 -0.15(-0.61%)
May 11, 2007 24.55 24.79 24.53 24.76 1,231,385 +0.63(+2.61%)
May 10, 2007 24.48 24.63 24.07 24.13 1,054,800 -0.52(-2.11%)
May 09, 2007 24.47 24.65 24.45 24.65 1,209,200 +0.24(+0.98%)
May 08, 2007 24.31 24.44 24.21 24.41 499,007 -0.07(-0.29%)
May 07, 2007 24.53 24.59 24.46 24.48 320,100 -0.06(-0.24%)
May 04, 2007 24.39 24.60 24.39 24.54 1,084,600 +0.50(+2.08%)
May 03, 2007 24.13 24.16 23.88 24.04 639,800 -0.06(-0.25%)
May 02, 2007 23.89 24.13 23.85 24.10 570,500 +0.18(+0.75%)
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.