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

5.020 -0.160 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 24.18 24.27 23.92 23.94 2,181,700 -0.27(-1.12%)
Apr 27, 2007 24.07 24.32 24.03 24.21 722,700 -0.21(-0.86%)
Apr 26, 2007 24.68 24.68 24.42 24.42 447,000 -0.35(-1.41%)
Apr 25, 2007 24.64 24.80 24.50 24.77 900,009 +0.20(+0.81%)
Apr 24, 2007 24.64 24.68 24.53 24.57 1,767,800 -0.58(-2.31%)
Apr 23, 2007 25.16 25.25 25.08 25.15 1,428,300 -0.18(-0.71%)
Apr 20, 2007 25.45 25.54 25.25 25.33 2,397,200 +0.63(+2.55%)
Apr 19, 2007 24.53 24.78 24.48 24.70 693,100 -0.15(-0.60%)
Apr 18, 2007 24.82 24.98 24.72 24.85 894,300 -0.14(-0.56%)
Apr 17, 2007 25.01 25.14 24.95 24.99 881,300 -0.15(-0.60%)
Apr 16, 2007 25.02 25.14 24.97 25.14 1,612,832 +0.26(+1.05%)
Apr 13, 2007 24.81 24.89 24.72 24.88 520,200 +0.10(+0.40%)
Apr 12, 2007 24.59 24.83 24.56 24.78 1,170,800 +0.03(+0.12%)
Apr 11, 2007 25.12 25.12 24.74 24.75 1,530,600 -0.22(-0.88%)
Apr 10, 2007 24.93 25.11 24.89 24.97 679,100 +0.24(+0.97%)
Apr 09, 2007 24.81 24.81 24.60 24.73 919,000 -0.07(-0.28%)
Apr 05, 2007 24.81 24.88 24.68 24.80 731,900 +0.01(+0.04%)
Apr 04, 2007 24.84 24.85 24.72 24.79 1,913,300 -0.22(-0.88%)
Apr 03, 2007 24.89 25.13 24.84 25.01 1,493,700 +0.43(+1.75%)
Apr 02, 2007 24.62 24.66 24.47 24.58 633,000 +0.03(+0.12%)
Mar 30, 2007 24.44 24.59 24.39 24.55 775,800 +0.04(+0.16%)
Mar 29, 2007 24.52 24.62 24.34 24.51 977,100 +0.23(+0.95%)
Mar 28, 2007 24.27 24.45 24.21 24.28 1,630,900 -0.11(-0.45%)
Mar 27, 2007 24.25 24.43 24.16 24.39 877,700 +0.05(+0.21%)
Mar 26, 2007 24.36 24.41 23.98 24.34 1,141,200 -0.08(-0.33%)
Mar 23, 2007 24.37 24.48 24.32 24.42 1,287,800 -0.19(-0.77%)
Mar 22, 2007 24.75 24.78 24.50 24.61 824,000 -0.06(-0.24%)
Mar 21, 2007 24.29 24.71 24.04 24.67 1,762,700 +0.65(+2.71%)
Mar 20, 2007 23.77 24.04 23.70 24.02 901,100 +0.10(+0.42%)
Mar 19, 2007 23.78 23.95 23.66 23.92 961,700 +0.50(+2.13%)
Mar 16, 2007 23.48 23.63 23.32 23.42 1,016,400 +0.07(+0.30%)
Mar 15, 2007 23.19 23.38 23.11 23.35 1,390,800 -0.04(-0.17%)
Mar 14, 2007 23.18 23.40 22.83 23.39 1,146,000 +0.06(+0.26%)
Mar 13, 2007 24.07 23.95 23.30 23.33 1,471,000 -0.74(-3.07%)
Mar 12, 2007 23.95 24.16 23.92 24.07 575,100 -0.09(-0.37%)
Mar 09, 2007 24.16 24.23 24.03 24.16 576,700 +0.19(+0.79%)
Mar 08, 2007 23.90 24.09 23.85 23.97 695,600 +0.63(+2.70%)
Mar 07, 2007 23.44 23.54 23.31 23.34 507,100 -0.06(-0.26%)
Mar 06, 2007 23.26 23.45 23.11 23.40 682,500 +0.61(+2.68%)
Mar 05, 2007 22.98 23.16 22.77 22.79 1,128,600 -0.55(-2.36%)
Mar 02, 2007 23.57 23.69 23.33 23.34 1,481,900 -0.54(-2.26%)
Mar 01, 2007 23.76 24.07 23.60 23.88 2,217,140 -0.48(-1.97%)
Feb 28, 2007 24.46 24.56 24.14 24.36 1,124,200 +0.08(+0.33%)
Feb 27, 2007 25.15 25.18 24.05 24.28 1,408,000 -1.16(-4.56%)
Feb 26, 2007 25.51 25.54 25.30 25.44 829,967 +0.19(+0.75%)
Feb 23, 2007 25.29 25.29 25.19 25.25 931,100 -0.04(-0.16%)
Feb 22, 2007 25.29 25.33 25.20 25.29 1,502,300 +0.03(+0.12%)
Feb 21, 2007 25.36 25.38 25.11 25.26 2,312,000 -0.11(-0.43%)
Feb 20, 2007 25.50 25.51 25.35 25.37 1,826,100 -0.20(-0.78%)
Feb 16, 2007 25.69 25.69 25.45 25.57 11,533,000 -0.66(-2.52%)
Feb 15, 2007 26.30 26.33 26.21 26.23 206,000 +0.01(+0.04%)
Feb 14, 2007 26.02 26.28 26.00 26.22 186,356 +0.29(+1.12%)
Feb 13, 2007 25.82 25.96 25.74 25.93 235,970 +0.40(+1.57%)
Feb 12, 2007 25.71 25.71 25.48 25.53 307,100 -0.36(-1.39%)
Feb 09, 2007 25.97 26.04 25.79 25.89 248,600 -0.20(-0.77%)
Feb 08, 2007 26.00 26.17 25.92 26.09 189,900 -0.11(-0.42%)
Feb 07, 2007 26.14 26.28 26.10 26.20 1,213,400 +0.27(+1.04%)
Feb 06, 2007 25.91 25.96 25.75 25.93 753,500 +0.61(+2.41%)
Feb 05, 2007 25.24 25.32 25.16 25.32 310,100 +0.00(+0.00%)
Feb 02, 2007 25.23 25.32 25.12 25.32 288,000 -0.02(-0.08%)
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.