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

6.200 USD -0.070 (-1.12%)
Streaming Delayed Price Updated: 11:22 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 18.42 18.61 18.30 18.41 993,464 -0.24(-1.29%)
Jul 30, 2008 18.56 18.73 18.37 18.65 1,638,094 -0.17(-0.90%)
Jul 29, 2008 18.18 18.84 18.17 18.82 2,471,424 +0.72(+3.98%)
Jul 28, 2008 18.62 18.70 18.08 18.10 705,625 -0.61(-3.26%)
Jul 25, 2008 18.74 18.97 18.53 18.71 926,477 -0.10(-0.53%)
Jul 24, 2008 19.51 19.51 18.73 18.81 853,108 -0.75(-3.83%)
Jul 23, 2008 19.50 19.61 19.35 19.56 1,431,285 +0.43(+2.25%)
Jul 22, 2008 18.54 19.16 18.52 19.13 981,748 +0.10(+0.53%)
Jul 21, 2008 19.26 19.33 18.96 19.03 848,205 -0.23(-1.19%)
Jul 18, 2008 19.01 19.35 18.94 19.26 1,148,855 +0.44(+2.34%)
Jul 17, 2008 18.58 18.95 18.36 18.82 1,842,743 +0.48(+2.62%)
Jul 16, 2008 17.54 18.40 17.48 18.34 1,894,899 +0.80(+4.56%)
Jul 15, 2008 17.65 18.05 17.47 17.54 1,818,812 -0.45(-2.50%)
Jul 14, 2008 18.47 18.47 17.92 17.99 1,422,825 -0.20(-1.10%)
Jul 11, 2008 18.29 18.48 17.91 18.19 1,693,991 -0.35(-1.89%)
Jul 10, 2008 18.53 18.65 18.29 18.54 1,153,909 +0.29(+1.59%)
Jul 09, 2008 18.95 18.95 18.20 18.25 1,011,725 -0.50(-2.67%)
Jul 08, 2008 18.33 18.75 18.11 18.75 1,147,349 +0.52(+2.85%)
Jul 07, 2008 18.47 18.56 18.11 18.23 1,747,005 -1.00(-5.20%)
Jul 04, 2008 19.32 19.36 19.08 19.23 1,034,679 +0.00(+0.00%)
Jul 03, 2008 19.32 19.36 19.08 19.23 1,034,679 +0.21(+1.10%)
Jul 02, 2008 19.37 19.40 18.97 19.02 670,221 -0.04(-0.21%)
Jul 01, 2008 18.90 19.11 18.58 19.06 1,400,690 +0.09(+0.47%)
Jun 30, 2008 19.31 19.44 18.96 18.97 1,055,977 -0.31(-1.61%)
Jun 27, 2008 19.38 19.54 19.18 19.28 763,924 +0.01(+0.05%)
Jun 26, 2008 19.64 19.70 19.25 19.27 1,243,987 -0.87(-4.32%)
Jun 25, 2008 19.84 20.30 19.81 20.14 1,219,149 +0.48(+2.44%)
Jun 24, 2008 19.68 19.89 19.58 19.66 1,025,788 -0.24(-1.21%)
Jun 23, 2008 20.06 20.13 19.87 19.90 563,085 -0.29(-1.44%)
Jun 20, 2008 20.15 20.34 20.03 20.19 904,390 -0.32(-1.56%)
Jun 19, 2008 20.23 20.51 20.20 20.51 1,111,084 +0.09(+0.44%)
Jun 18, 2008 20.42 20.55 20.31 20.42 981,318 -0.38(-1.83%)
Jun 17, 2008 20.99 21.00 20.74 20.80 1,058,722 +0.17(+0.82%)
Jun 16, 2008 20.69 20.79 20.50 20.63 1,045,853 -0.52(-2.46%)
Jun 13, 2008 20.84 21.15 20.77 21.15 1,187,862 +0.49(+2.37%)
Jun 12, 2008 20.63 20.87 20.52 20.66 1,095,911 +0.46(+2.28%)
Jun 11, 2008 20.61 20.61 20.20 20.20 1,193,330 -0.48(-2.32%)
Jun 10, 2008 20.80 20.91 20.63 20.68 1,340,946 -0.03(-0.14%)
Jun 09, 2008 20.97 21.02 20.60 20.71 872,214 -0.24(-1.15%)
Jun 06, 2008 21.36 21.38 20.95 20.95 1,351,102 -0.81(-3.72%)
Jun 05, 2008 21.53 21.82 21.40 21.76 2,151,022 +0.21(+0.97%)
Jun 04, 2008 21.56 21.81 21.50 21.55 1,218,289 -0.18(-0.83%)
Jun 03, 2008 21.86 21.95 21.59 21.73 875,624 -0.08(-0.37%)
Jun 02, 2008 21.94 21.96 21.70 21.81 706,262 -0.50(-2.24%)
May 30, 2008 22.32 22.41 22.23 22.31 816,462 +0.00(+0.00%)
May 29, 2008 22.12 22.45 22.12 22.31 698,790 -0.25(-1.11%)
May 28, 2008 22.61 22.64 22.33 22.56 580,240 -0.14(-0.62%)
May 27, 2008 22.71 22.83 22.54 22.70 598,558 -0.17(-0.74%)
May 26, 2008 23.05 23.08 22.78 22.87 0 +0.00(+0.00%)
May 23, 2008 23.05 23.08 22.78 22.87 599,774 -0.26(-1.12%)
May 22, 2008 22.99 23.26 22.99 23.13 717,623 +0.11(+0.48%)
May 21, 2008 23.24 23.39 23.00 23.02 846,566 -0.50(-2.13%)
May 20, 2008 23.55 23.61 23.36 23.52 794,778 -0.01(-0.04%)
May 19, 2008 23.69 23.79 23.48 23.53 645,156 -0.37(-1.55%)
May 16, 2008 23.61 23.95 23.50 23.90 704,292 +0.05(+0.21%)
May 15, 2008 23.50 23.85 23.45 23.85 501,036 +0.44(+1.88%)
May 14, 2008 23.34 23.50 23.33 23.41 370,459 +0.01(+0.04%)
May 13, 2008 23.34 23.47 23.28 23.40 791,162 -0.15(-0.64%)
May 12, 2008 23.23 23.56 23.21 23.55 481,043 +0.40(+1.73%)
May 09, 2008 23.00 23.21 23.00 23.15 389,562 -0.14(-0.60%)
May 08, 2008 23.08 23.37 23.08 23.29 924,271 +0.47(+2.06%)
May 07, 2008 23.28 23.33 22.82 22.82 717,147 -0.76(-3.22%)
May 06, 2008 23.12 23.62 23.07 23.58 1,140,366 +0.17(+0.73%)
May 05, 2008 23.37 23.47 23.31 23.41 700,376 +0.19(+0.82%)
May 02, 2008 23.42 23.48 23.11 23.22 660,404 -0.18(-0.77%)
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.