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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.211 8.239 8.147 8.207 2,723,524 -0.09(-1.06%)
Aug 28, 2009 8.382 8.405 8.258 8.295 4,583,762 -0.08(-0.99%)
Aug 27, 2009 8.244 8.401 8.147 8.378 2,877,768 +0.08(+0.94%)
Aug 26, 2009 8.276 8.322 8.211 8.299 1,334,421 -0.05(-0.61%)
Aug 25, 2009 8.359 8.460 8.327 8.350 3,093,896 +0.24(+2.90%)
Aug 24, 2009 8.124 8.221 8.073 8.115 5,758,684 +0.19(+2.39%)
Aug 21, 2009 7.801 7.935 7.772 7.925 2,104,082 +0.25(+3.31%)
Aug 20, 2009 7.496 7.699 7.478 7.672 4,208,106 +0.18(+2.40%)
Aug 19, 2009 7.252 7.529 7.247 7.492 979,032 +0.06(+0.87%)
Aug 18, 2009 7.321 7.446 7.311 7.427 715,676 +0.15(+2.11%)
Aug 17, 2009 7.326 7.349 7.243 7.274 1,204,197 -0.45(-5.81%)
Aug 14, 2009 7.782 7.810 7.626 7.722 764,293 -0.12(-1.47%)
Aug 13, 2009 7.792 7.879 7.704 7.838 1,277,370 +0.17(+2.16%)
Aug 12, 2009 7.543 7.723 7.543 7.672 1,143,514 +0.14(+1.84%)
Aug 11, 2009 7.492 7.592 7.455 7.533 1,064,504 -0.06(-0.85%)
Aug 10, 2009 7.589 7.635 7.529 7.598 856,136 -0.06(-0.78%)
Aug 07, 2009 7.732 7.769 7.635 7.658 1,114,307 +0.11(+1.47%)
Aug 06, 2009 7.713 7.718 7.483 7.547 991,789 -0.05(-0.61%)
Aug 05, 2009 7.570 7.639 7.464 7.593 1,453,252 -0.00(-0.01%)
Aug 04, 2009 7.603 7.681 7.552 7.594 2,597,398 -0.15(-1.90%)
Aug 03, 2009 7.667 7.796 7.644 7.741 1,712,448 +0.16(+2.07%)
Jul 31, 2009 7.501 7.616 7.469 7.584 2,026,535 +0.29(+3.92%)
Jul 30, 2009 7.266 7.381 7.243 7.298 2,048,786 +0.22(+3.13%)
Jul 29, 2009 7.090 7.174 7.021 7.077 2,765,668 +0.02(+0.26%)
Jul 28, 2009 6.938 7.067 6.892 7.058 1,759,453 +0.34(+5.01%)
Jul 27, 2009 6.704 6.777 6.615 6.721 1,226,715 +0.10(+1.53%)
Jul 24, 2009 6.597 6.652 6.509 6.620 429 +0.05(+0.77%)
Jul 23, 2009 6.408 6.620 6.408 6.569 1,148,923 +0.17(+2.67%)
Jul 22, 2009 6.246 6.454 6.232 6.398 1,208,790 +0.04(+0.65%)
Jul 21, 2009 6.491 6.505 6.274 6.357 1,319,378 -0.11(-1.71%)
Jul 20, 2009 6.458 6.514 6.398 6.468 1,075,431 +0.12(+1.82%)
Jul 17, 2009 6.302 6.380 6.269 6.352 1,498,880 -0.06(-1.01%)
Jul 16, 2009 6.325 6.440 6.288 6.417 1,762,646 +0.14(+2.28%)
Jul 15, 2009 6.126 6.306 6.126 6.274 1,806,789 +0.41(+7.00%)
Jul 14, 2009 5.850 5.882 5.785 5.863 597,827 +0.08(+1.36%)
Jul 13, 2009 5.674 5.790 5.660 5.785 958,339 +0.21(+3.72%)
Jul 10, 2009 5.568 5.633 5.522 5.577 861,107 -0.15(-2.58%)
Jul 09, 2009 5.730 5.766 5.651 5.725 1,424,994 +0.13(+2.39%)
Jul 08, 2009 5.628 5.674 5.485 5.591 1,903,336 -0.04(-0.74%)
Jul 07, 2009 5.785 5.817 5.619 5.633 1,015,759 -0.07(-1.29%)
Jul 06, 2009 5.577 5.711 5.554 5.707 997,886 +0.08(+1.39%)
Jul 02, 2009 5.757 5.766 5.628 5.628 1,153,052 -0.26(-4.39%)
Jul 01, 2009 5.919 5.988 5.886 5.886 905,664 +0.09(+1.59%)
Jun 30, 2009 5.882 5.896 5.730 5.794 941,823 -0.08(-1.34%)
Jun 29, 2009 5.803 5.877 5.766 5.873 923,007 +0.18(+3.24%)
Jun 26, 2009 5.656 5.725 5.624 5.688 910,229 +0.00(+0.00%)
Jun 25, 2009 5.540 5.688 5.540 5.688 1,765,371 +0.15(+2.75%)
Jun 24, 2009 5.568 5.656 5.494 5.536 1,528,513 +0.14(+2.65%)
Jun 23, 2009 5.388 5.452 5.351 5.393 1,232,841 +0.06(+1.12%)
Jun 22, 2009 5.425 5.444 5.324 5.333 1,206,271 -0.19(-3.51%)
Jun 19, 2009 5.517 5.582 5.485 5.527 2,356,263 +0.18(+3.36%)
Jun 18, 2009 5.291 5.397 5.264 5.347 1,209,519 +0.05(+0.96%)
Jun 17, 2009 5.328 5.361 5.213 5.296 1,597,769 -0.04(-0.69%)
Jun 16, 2009 5.508 5.517 5.333 5.333 1,336,173 -0.15(-2.69%)
Jun 15, 2009 5.591 5.591 5.430 5.480 1,050,208 -0.25(-4.42%)
Jun 12, 2009 5.651 5.748 5.630 5.734 942,786 +0.07(+1.22%)
Jun 11, 2009 5.651 5.748 5.637 5.665 999,607 +0.09(+1.57%)
Jun 10, 2009 5.660 5.665 5.499 5.577 995,664 +0.05(+0.92%)
Jun 09, 2009 5.508 5.559 5.471 5.527 1,141,999 +0.07(+1.27%)
Jun 08, 2009 5.384 5.490 5.361 5.457 1,639,050 -0.05(-0.84%)
Jun 05, 2009 5.633 5.637 5.448 5.504 1,746,200 -0.06(-1.16%)
Jun 04, 2009 5.559 5.600 5.485 5.568 1,193,760 +0.04(+0.67%)
Jun 03, 2009 5.623 5.623 5.462 5.531 2,823,899 -0.33(-5.59%)
Jun 02, 2009 5.766 5.873 5.757 5.859 1,567,813 +0.15(+2.67%)
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.