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

5.145 +0.095 (+1.88%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.190 7.450 7.110 7.170 0 -0.33(-4.40%)
Feb 26, 2009 7.710 7.890 7.470 7.500 924,492 +0.20(+2.74%)
Feb 25, 2009 7.390 7.510 7.060 7.300 1,292,988 -0.10(-1.35%)
Feb 24, 2009 7.100 7.450 7.015 7.400 968,729 +0.42(+6.02%)
Feb 23, 2009 7.480 7.530 6.950 6.980 1,148,762 -0.45(-6.06%)
Feb 20, 2009 7.370 7.580 7.300 7.430 1,154,954 -0.34(-4.38%)
Feb 19, 2009 7.970 8.020 7.710 7.770 800,855 -0.04(-0.51%)
Feb 18, 2009 7.910 7.940 7.580 7.810 842,463 +0.18(+2.36%)
Feb 17, 2009 7.870 7.880 7.570 7.630 1,125,969 -1.18(-13.39%)
Feb 13, 2009 8.940 9.040 8.800 8.810 1,294,482 -0.32(-3.50%)
Feb 12, 2009 8.880 9.150 8.763 9.130 1,428,352 +0.01(+0.11%)
Feb 11, 2009 9.280 9.310 8.980 9.120 789,327 +0.01(+0.11%)
Feb 10, 2009 9.700 9.828 9.050 9.110 1,105,212 -0.59(-6.08%)
Feb 09, 2009 9.690 9.820 9.561 9.700 585,280 +0.02(+0.21%)
Feb 06, 2009 9.600 9.760 9.531 9.680 654,451 +0.16(+1.68%)
Feb 05, 2009 9.240 9.670 9.080 9.520 822,902 +0.12(+1.28%)
Feb 04, 2009 9.420 9.650 9.320 9.400 637,530 -0.14(-1.47%)
Feb 03, 2009 9.310 9.620 9.180 9.540 1,735,099 +0.36(+3.92%)
Feb 02, 2009 9.020 9.290 9.010 9.180 813,568 -0.11(-1.18%)
Jan 30, 2009 9.450 9.500 9.240 9.290 0 +0.03(+0.32%)
Jan 29, 2009 9.550 9.680 9.230 9.260 784,097 -0.66(-6.65%)
Jan 28, 2009 9.830 10.09 9.650 9.920 1,587,066 +0.74(+8.06%)
Jan 27, 2009 8.950 9.270 8.890 9.180 1,094,099 +0.48(+5.52%)
Jan 26, 2009 8.790 8.980 8.628 8.700 2,215,540 +0.24(+2.84%)
Jan 23, 2009 8.120 8.560 8.050 8.460 851,045 +0.02(+0.24%)
Jan 22, 2009 8.420 8.570 8.240 8.440 1,272,392 -0.27(-3.10%)
Jan 21, 2009 8.670 8.750 8.290 8.710 2,886,806 +0.39(+4.69%)
Jan 20, 2009 8.870 8.900 8.280 8.320 2,410,288 -1.43(-14.67%)
Jan 16, 2009 10.14 10.19 9.450 9.750 0 -0.31(-3.08%)
Jan 15, 2009 9.820 10.22 9.580 10.06 581,541 +0.19(+1.93%)
Jan 14, 2009 9.960 10.11 9.700 9.870 532,290 -0.73(-6.89%)
Jan 13, 2009 10.60 10.67 10.43 10.60 392,047 -0.41(-3.72%)
Jan 12, 2009 11.40 11.44 10.92 11.01 364,628 -0.47(-4.09%)
Jan 09, 2009 11.73 11.73 11.45 11.48 321,678 -0.42(-3.53%)
Jan 08, 2009 11.78 12.03 11.73 11.90 403,726 -0.06(-0.50%)
Jan 07, 2009 12.08 12.16 11.87 11.96 386,586 -0.62(-4.93%)
Jan 06, 2009 12.48 12.66 12.18 12.58 438,238 +0.06(+0.48%)
Jan 05, 2009 12.31 12.65 12.21 12.52 366,658 -0.14(-1.11%)
Jan 02, 2009 12.39 12.72 12.35 12.66 0 +0.17(+1.36%)
Jan 01, 2009 11.92 12.51 11.92 12.49 0 +0.00(+0.00%)
Dec 31, 2008 11.92 12.51 11.92 12.49 443,705 +0.19(+1.54%)
Dec 30, 2008 11.97 12.33 11.95 12.30 315,530 +0.47(+3.97%)
Dec 29, 2008 12.03 12.07 11.72 11.83 355,183 -0.13(-1.09%)
Dec 26, 2008 11.91 12.00 11.89 11.96 144,245 +0.16(+1.36%)
Dec 24, 2008 11.77 11.88 11.72 11.80 109,844 +0.00(+0.00%)
Dec 23, 2008 11.95 11.99 11.74 11.80 548,917 +0.00(+0.00%)
Dec 22, 2008 11.99 12.01 11.63 11.80 368,395 -0.07(-0.59%)
Dec 19, 2008 12.04 12.29 11.78 11.87 396,720 -0.27(-2.22%)
Dec 18, 2008 12.55 12.57 12.00 12.14 427,764 -0.32(-2.57%)
Dec 17, 2008 12.36 12.65 12.22 12.46 468,485 +0.03(+0.24%)
Dec 16, 2008 11.53 12.48 11.50 12.43 600,450 +0.98(+8.56%)
Dec 15, 2008 11.38 11.60 11.28 11.45 876,045 +0.18(+1.60%)
Dec 12, 2008 10.78 11.38 10.78 11.27 798,981 +0.09(+0.81%)
Dec 11, 2008 11.36 11.57 11.07 11.18 631,919 -0.02(-0.18%)
Dec 10, 2008 11.01 11.24 10.95 11.20 545,297 +0.54(+5.07%)
Dec 09, 2008 10.50 11.07 10.43 10.66 2,370,764 -0.07(-0.65%)
Dec 08, 2008 10.39 10.90 10.33 10.73 1,454,589 +0.48(+4.68%)
Dec 05, 2008 9.640 10.29 9.470 10.25 620,051 +0.33(+3.33%)
Dec 04, 2008 10.03 10.26 9.753 9.920 710,744 -0.46(-4.43%)
Dec 03, 2008 10.04 10.45 9.900 10.38 707,298 +0.03(+0.29%)
Dec 02, 2008 9.830 10.41 9.730 10.35 651,024 +1.08(+11.65%)
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.