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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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%)
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.