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

10.76 +0.22 (+2.09%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 7.776 7.856 7.725 7.772 2,353,372 -0.10(-1.29%)
Jul 30, 2008 7.835 7.907 7.755 7.873 3,880,407 -0.07(-0.90%)
Jul 29, 2008 7.675 7.953 7.670 7.945 5,854,445 +0.30(+3.98%)
Jul 28, 2008 7.860 7.894 7.632 7.641 1,671,523 -0.26(-3.26%)
Jul 25, 2008 7.911 8.008 7.822 7.898 2,194,689 -0.04(-0.53%)
Jul 24, 2008 8.236 8.236 7.907 7.941 2,020,889 -0.32(-3.83%)
Jul 23, 2008 8.232 8.278 8.168 8.257 3,390,506 +0.18(+2.25%)
Jul 22, 2008 7.827 8.088 7.818 8.076 2,325,618 +0.04(+0.53%)
Jul 21, 2008 8.131 8.160 8.004 8.033 2,009,274 -0.10(-1.19%)
Jul 18, 2008 8.025 8.169 7.995 8.131 2,721,470 +0.19(+2.34%)
Jul 17, 2008 7.843 8.000 7.751 7.945 4,365,191 +0.20(+2.62%)
Jul 16, 2008 7.404 7.767 7.379 7.742 4,488,741 +0.34(+4.56%)
Jul 15, 2008 7.451 7.620 7.375 7.404 4,308,502 -0.19(-2.50%)
Jul 14, 2008 7.797 7.797 7.565 7.594 3,370,466 -0.08(-1.10%)
Jul 11, 2008 7.721 7.801 7.561 7.679 4,012,819 -0.15(-1.89%)
Jul 10, 2008 7.822 7.873 7.721 7.827 2,733,443 +0.12(+1.59%)
Jul 09, 2008 8.000 8.000 7.683 7.704 2,396,629 -0.21(-2.67%)
Jul 08, 2008 7.738 7.915 7.645 7.915 2,717,903 +0.22(+2.85%)
Jul 07, 2008 7.797 7.835 7.645 7.696 4,138,401 -0.42(-5.20%)
Jul 04, 2008 8.156 8.173 8.055 8.118 2,451,004 +0.00(+0.00%)
Jul 03, 2008 8.156 8.173 8.055 8.118 2,451,004 +0.09(+1.10%)
Jul 02, 2008 8.177 8.190 8.008 8.029 1,587,656 -0.02(-0.21%)
Jul 01, 2008 7.979 8.067 7.843 8.046 3,318,031 +0.04(+0.47%)
Jun 30, 2008 8.152 8.207 8.004 8.008 2,501,456 -0.13(-1.61%)
Jun 27, 2008 8.181 8.249 8.097 8.139 1,809,625 +0.00(+0.05%)
Jun 26, 2008 8.291 8.316 8.126 8.135 2,946,824 -0.37(-4.32%)
Jun 25, 2008 8.375 8.570 8.363 8.502 2,887,987 +0.20(+2.44%)
Jun 24, 2008 8.308 8.396 8.266 8.299 2,429,943 -0.10(-1.21%)
Jun 23, 2008 8.468 8.498 8.388 8.401 1,333,866 -0.12(-1.44%)
Jun 20, 2008 8.506 8.586 8.456 8.523 2,142,368 -0.14(-1.56%)
Jun 19, 2008 8.540 8.658 8.527 8.658 2,631,996 +0.04(+0.44%)
Jun 18, 2008 8.620 8.675 8.574 8.620 2,324,600 -0.16(-1.83%)
Jun 17, 2008 8.861 8.865 8.755 8.781 2,507,958 +0.07(+0.82%)
Jun 16, 2008 8.734 8.776 8.654 8.709 2,477,474 -0.22(-2.46%)
Jun 13, 2008 8.797 8.928 8.768 8.928 2,813,872 +0.21(+2.37%)
Jun 12, 2008 8.709 8.810 8.662 8.722 2,596,054 +0.19(+2.28%)
Jun 11, 2008 8.700 8.700 8.527 8.527 2,826,825 -0.20(-2.32%)
Jun 10, 2008 8.781 8.827 8.709 8.730 3,176,506 -0.01(-0.14%)
Jun 09, 2008 8.852 8.873 8.696 8.743 2,066,148 -0.10(-1.15%)
Jun 06, 2008 9.017 9.025 8.844 8.844 3,200,564 -0.34(-3.72%)
Jun 05, 2008 9.089 9.211 9.034 9.186 5,095,459 +0.09(+0.97%)
Jun 04, 2008 9.101 9.207 9.076 9.097 2,885,950 -0.08(-0.83%)
Jun 03, 2008 9.228 9.266 9.114 9.173 2,074,226 -0.03(-0.37%)
Jun 02, 2008 9.262 9.270 9.161 9.207 1,673,032 -0.21(-2.24%)
May 30, 2008 9.422 9.460 9.384 9.418 1,934,080 +0.00(+0.00%)
May 29, 2008 9.338 9.477 9.338 9.418 1,655,332 -0.11(-1.11%)
May 28, 2008 9.545 9.557 9.427 9.524 1,374,504 -0.06(-0.62%)
May 27, 2008 9.587 9.638 9.515 9.583 1,417,897 -0.07(-0.74%)
May 26, 2008 9.730 9.743 9.616 9.654 0 +0.00(+0.00%)
May 23, 2008 9.730 9.743 9.616 9.654 1,420,777 -0.11(-1.12%)
May 22, 2008 9.705 9.819 9.705 9.764 1,699,944 +0.05(+0.48%)
May 21, 2008 9.811 9.874 9.709 9.718 2,005,392 -0.21(-2.13%)
May 20, 2008 9.942 9.967 9.861 9.929 1,882,713 -0.00(-0.04%)
May 19, 2008 10.00 10.04 9.912 9.933 1,528,281 -0.16(-1.55%)
May 16, 2008 9.967 10.11 9.920 10.09 1,668,365 +0.02(+0.21%)
May 15, 2008 9.920 10.07 9.899 10.07 1,186,881 +0.19(+1.88%)
May 14, 2008 9.853 9.920 9.849 9.882 877,563 +0.00(+0.04%)
May 13, 2008 9.853 9.908 9.828 9.878 1,874,148 -0.06(-0.64%)
May 12, 2008 9.806 9.946 9.798 9.942 1,139,521 +0.17(+1.73%)
May 09, 2008 9.709 9.798 9.709 9.773 922,815 -0.06(-0.60%)
May 08, 2008 9.743 9.866 9.743 9.832 2,189,464 +0.20(+2.06%)
May 07, 2008 9.828 9.849 9.633 9.633 1,698,817 -0.32(-3.22%)
May 06, 2008 9.760 9.971 9.739 9.954 2,701,361 +0.07(+0.73%)
May 05, 2008 9.866 9.908 9.840 9.882 1,659,089 +0.08(+0.82%)
May 02, 2008 9.887 9.912 9.756 9.802 1,564,401 -0.08(-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.