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 (%)
Jan 31, 2007 11.21 11.40 11.20 11.39 1,652,829 +0.04(+0.36%)
Jan 30, 2007 11.28 11.35 11.24 11.35 599,106 +0.13(+1.17%)
Jan 29, 2007 11.20 11.26 11.18 11.21 395,586 +0.00(+0.00%)
Jan 26, 2007 11.23 11.23 11.13 11.21 846,238 -0.07(-0.60%)
Jan 25, 2007 11.39 11.44 11.26 11.28 775,534 -0.14(-1.19%)
Jan 24, 2007 11.38 11.44 11.35 11.42 503,734 +0.10(+0.88%)
Jan 23, 2007 11.26 11.36 11.24 11.32 491,840 +0.14(+1.22%)
Jan 22, 2007 11.32 11.32 11.14 11.18 622,233 -0.08(-0.69%)
Jan 19, 2007 11.17 11.28 11.17 11.26 404,617 +0.15(+1.39%)
Jan 18, 2007 11.19 11.22 11.09 11.11 675,316 -0.03(-0.24%)
Jan 17, 2007 11.13 11.18 11.08 11.13 534,130 -0.00(-0.04%)
Jan 16, 2007 11.23 11.25 11.09 11.14 605,273 +0.02(+0.16%)
Jan 12, 2007 11.07 11.16 11.06 11.12 364,750 +0.13(+1.20%)
Jan 11, 2007 10.89 11.01 10.87 10.99 721,350 +0.13(+1.17%)
Jan 10, 2007 10.83 10.88 10.81 10.86 331,711 -0.10(-0.95%)
Jan 09, 2007 11.06 11.07 10.94 10.96 527,522 -0.03(-0.25%)
Jan 08, 2007 11.01 11.01 10.93 10.99 385,454 -0.03(-0.25%)
Jan 05, 2007 11.10 11.12 10.96 11.02 1,377,064 -0.24(-2.10%)
Jan 04, 2007 11.21 11.25 11.15 11.25 1,306,360 +0.00(+0.04%)
Jan 03, 2007 11.29 11.35 11.21 11.25 1,453,053 +0.33(+2.99%)
Dec 29, 2006 10.90 10.98 10.90 10.92 594,701 -0.04(-0.33%)
Dec 28, 2006 10.98 11.00 10.92 10.96 441,180 -0.00(-0.04%)
Dec 27, 2006 10.83 10.97 10.81 10.96 496,685 +0.05(+0.42%)
Dec 26, 2006 10.90 10.93 10.83 10.92 168,058 +0.08(+0.75%)
Dec 22, 2006 10.88 10.90 10.79 10.84 398,890 -0.06(-0.54%)
Dec 21, 2006 10.90 10.96 10.88 10.90 606,154 -0.00(-0.04%)
Dec 20, 2006 10.96 11.00 10.90 10.90 440,299 -0.09(-0.78%)
Dec 19, 2006 10.87 11.00 10.86 10.99 803,507 +0.07(+0.62%)
Dec 18, 2006 10.97 10.99 10.91 10.92 488,315 -0.12(-1.11%)
Dec 15, 2006 11.11 11.11 11.02 11.04 707,033 +0.02(+0.21%)
Dec 14, 2006 10.98 11.03 10.96 11.02 691,615 -0.06(-0.53%)
Dec 13, 2006 11.02 11.09 10.98 11.08 609,238 +0.09(+0.83%)
Dec 12, 2006 10.95 11.01 10.92 10.99 462,105 -0.03(-0.25%)
Dec 11, 2006 10.95 11.03 10.94 11.01 518,051 +0.08(+0.75%)
Dec 08, 2006 10.98 11.00 10.90 10.93 654,612 +0.01(+0.12%)
Dec 07, 2006 10.98 11.02 10.90 10.92 376,644 -0.05(-0.41%)
Dec 06, 2006 11.01 11.02 10.96 10.96 708,355 -0.10(-0.94%)
Dec 05, 2006 11.01 11.07 10.99 11.07 508,800 +0.08(+0.74%)
Dec 04, 2006 10.92 11.03 10.91 10.99 1,753,708 +0.01(+0.08%)
Dec 01, 2006 10.93 11.01 10.86 10.98 1,366,712 +0.01(+0.12%)
Nov 30, 2006 10.95 10.99 10.92 10.96 1,691,815 +0.04(+0.37%)
Nov 29, 2006 10.96 10.98 10.87 10.92 589,855 +0.03(+0.25%)
Nov 28, 2006 10.80 10.90 10.80 10.90 763,640 +0.09(+0.80%)
Nov 27, 2006 11.00 11.00 10.80 10.81 2,124,846 -0.49(-4.38%)
Nov 24, 2006 11.34 11.39 11.30 11.30 318,275 -0.11(-0.99%)
Nov 22, 2006 11.42 11.47 11.38 11.42 606,595 +0.15(+1.37%)
Nov 21, 2006 11.25 11.28 11.22 11.26 422,898 +0.01(+0.08%)
Nov 20, 2006 11.17 11.29 11.17 11.25 283,254 +0.04(+0.32%)
Nov 17, 2006 11.16 11.23 11.13 11.22 425,541 -0.04(-0.36%)
Nov 16, 2006 11.26 11.29 11.22 11.26 398,009 +0.04(+0.36%)
Nov 15, 2006 11.16 11.24 11.15 11.22 323,341 +0.05(+0.49%)
Nov 14, 2006 11.21 11.21 11.08 11.16 388,978 -0.01(-0.08%)
Nov 13, 2006 11.15 11.20 11.14 11.17 380,388 -0.01(-0.08%)
Nov 10, 2006 11.21 11.23 11.15 11.18 388,538 -0.01(-0.12%)
Nov 09, 2006 11.21 11.24 11.18 11.20 970,905 -0.02(-0.20%)
Nov 08, 2006 11.14 11.25 11.09 11.22 637,431 +0.07(+0.61%)
Nov 07, 2006 11.11 11.22 11.11 11.15 836,326 +0.12(+1.11%)
Nov 06, 2006 10.92 11.04 10.92 11.03 291,183 +0.15(+1.42%)
Nov 03, 2006 10.91 10.92 10.85 10.87 411,665 -0.05(-0.50%)
Nov 02, 2006 10.94 10.95 10.88 10.93 488,536 -0.05(-0.50%)
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.