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

5.000 -0.020 (-0.40%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 22.85 23.12 22.81 22.92 665,373 -0.02(-0.09%)
Apr 29, 2008 22.92 22.98 22.82 22.94 589,208 -0.15(-0.65%)
Apr 28, 2008 23.04 23.16 22.92 23.09 794,507 +0.29(+1.27%)
Apr 25, 2008 22.66 22.84 22.50 22.80 702,462 +0.26(+1.15%)
Apr 24, 2008 22.32 22.67 22.14 22.54 907,195 +0.10(+0.45%)
Apr 23, 2008 22.47 22.60 22.32 22.44 506,744 -0.22(-0.97%)
Apr 22, 2008 22.67 22.75 22.50 22.66 472,954 -0.22(-0.96%)
Apr 21, 2008 22.85 22.94 22.68 22.88 558,481 -0.01(-0.04%)
Apr 18, 2008 22.90 23.02 22.77 22.89 831,248 +0.17(+0.75%)
Apr 17, 2008 22.55 22.82 22.49 22.72 961,632 -0.09(-0.39%)
Apr 16, 2008 22.48 22.85 22.48 22.81 690,110 +0.58(+2.61%)
Apr 15, 2008 22.23 22.24 22.01 22.23 838,494 +0.13(+0.59%)
Apr 14, 2008 21.97 22.16 21.90 22.10 1,781,287 +0.13(+0.59%)
Apr 11, 2008 22.24 22.34 21.92 21.97 910,500 -0.39(-1.74%)
Apr 10, 2008 22.39 22.53 22.25 22.36 809,800 -0.03(-0.13%)
Apr 09, 2008 22.57 22.58 22.34 22.39 927,500 -0.30(-1.32%)
Apr 08, 2008 22.68 22.83 22.57 22.69 1,047,200 -0.14(-0.61%)
Apr 07, 2008 23.02 23.10 22.79 22.83 1,253,190 -0.25(-1.08%)
Apr 04, 2008 23.18 23.26 22.98 23.08 1,293,119 -0.03(-0.13%)
Apr 03, 2008 22.65 23.19 22.62 23.11 1,231,760 +0.07(+0.30%)
Apr 02, 2008 23.07 23.18 22.85 23.04 1,351,700 +0.18(+0.79%)
Apr 01, 2008 22.32 22.88 22.22 22.86 1,409,600 +0.87(+3.96%)
Mar 31, 2008 21.89 22.15 21.87 21.99 1,192,850 +0.17(+0.78%)
Mar 28, 2008 22.18 22.19 21.74 21.82 1,174,600 -0.07(-0.32%)
Mar 27, 2008 22.39 22.39 21.81 21.89 1,237,735 -0.09(-0.41%)
Mar 26, 2008 21.79 22.00 21.66 21.98 1,275,050 +0.06(+0.27%)
Mar 25, 2008 21.54 21.94 21.43 21.92 1,333,700 +0.37(+1.72%)
Mar 24, 2008 21.54 22.19 20.85 21.55 1,130,500 +0.33(+1.56%)
Mar 21, 2008 20.48 21.29 20.48 21.22 1,182,994 +0.00(+0.00%)
Mar 20, 2008 20.48 21.29 20.48 21.22 1,182,994 +0.58(+2.81%)
Mar 19, 2008 21.41 21.47 20.64 20.64 1,436,900 -0.68(-3.19%)
Mar 18, 2008 21.06 21.39 20.86 21.32 1,759,800 +0.83(+4.05%)
Mar 17, 2008 20.02 20.61 19.98 20.49 2,098,100 +0.00(+0.00%)
Mar 14, 2008 21.17 21.19 20.26 20.49 1,925,000 -0.55(-2.61%)
Mar 13, 2008 20.40 21.08 20.29 21.04 1,823,921 +0.38(+1.84%)
Mar 12, 2008 21.15 21.15 20.65 20.66 1,431,200 -0.21(-1.01%)
Mar 11, 2008 20.51 20.88 20.22 20.87 1,985,950 +1.39(+7.14%)
Mar 10, 2008 19.78 19.83 19.39 19.48 1,310,700 -0.21(-1.07%)
Mar 07, 2008 19.71 20.01 19.55 19.69 1,299,128 -0.23(-1.15%)
Mar 06, 2008 20.20 20.25 19.86 19.92 866,356 -0.47(-2.31%)
Mar 05, 2008 20.30 20.59 20.13 20.39 1,602,444 +0.27(+1.34%)
Mar 04, 2008 20.06 20.21 19.88 20.12 1,595,600 -0.28(-1.37%)
Mar 03, 2008 20.43 20.50 20.20 20.40 1,711,200 -0.11(-0.54%)
Feb 29, 2008 20.79 20.88 20.44 20.51 1,492,300 -0.61(-2.89%)
Feb 28, 2008 21.10 21.26 21.02 21.12 1,158,160 -0.11(-0.52%)
Feb 27, 2008 20.97 21.33 20.96 21.23 1,034,100 +0.06(+0.28%)
Feb 26, 2008 20.75 21.24 20.69 21.17 1,770,200 +0.56(+2.72%)
Feb 25, 2008 20.31 20.62 20.12 20.61 1,840,300 +0.24(+1.18%)
Feb 22, 2008 20.25 20.37 19.88 20.37 1,163,563 +0.29(+1.44%)
Feb 21, 2008 20.31 20.34 20.05 20.08 1,185,500 -0.04(-0.20%)
Feb 20, 2008 19.91 20.24 19.78 20.12 1,677,183 -0.11(-0.54%)
Feb 19, 2008 20.36 20.46 20.15 20.23 1,425,043 +0.33(+1.66%)
Feb 18, 2008 19.90 20.00 19.70 19.90 0 +0.00(+0.00%)
Feb 15, 2008 19.90 20.00 19.70 19.90 1,126,310 -0.15(-0.75%)
Feb 14, 2008 20.29 20.35 20.03 20.05 1,414,925 -0.21(-1.04%)
Feb 13, 2008 20.21 20.30 19.87 20.26 1,620,049 +0.45(+2.27%)
Feb 12, 2008 19.62 20.03 19.59 19.81 2,013,700 +0.49(+2.54%)
Feb 11, 2008 19.39 19.46 19.15 19.32 1,532,070 -0.15(-0.77%)
Feb 08, 2008 19.27 19.69 19.21 19.47 1,536,659 -0.15(-0.76%)
Feb 07, 2008 19.55 19.79 19.34 19.62 1,828,805 -0.16(-0.81%)
Feb 06, 2008 20.04 20.21 19.74 19.78 1,696,015 +0.04(+0.20%)
Feb 05, 2008 20.44 20.50 19.72 19.74 2,365,011 -1.63(-7.63%)
Feb 04, 2008 21.73 21.73 21.28 21.37 1,179,092 -0.36(-1.66%)
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.