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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.316 9.643 9.303 9.557 4,812,068 -0.13(-1.36%)
Jan 30, 2008 9.707 9.893 9.557 9.689 4,184,204 +0.07(+0.71%)
Jan 29, 2008 9.616 9.643 9.489 9.620 4,016,201 +0.12(+1.24%)
Jan 28, 2008 9.321 9.521 9.262 9.502 4,051,679 +0.16(+1.75%)
Jan 25, 2008 9.757 9.757 9.303 9.339 4,828,094 -0.26(-2.70%)
Jan 24, 2008 9.393 9.630 9.289 9.598 7,978,679 +0.52(+5.75%)
Jan 23, 2008 8.603 9.089 8.499 9.076 12,254,704 +0.03(+0.35%)
Jan 22, 2008 8.803 9.121 8.794 9.044 7,206,460 -0.39(-4.09%)
Jan 21, 2008 9.679 9.707 9.353 9.430 0 +0.00(+0.00%)
Jan 18, 2008 9.679 9.707 9.353 9.430 11,381,597 -0.08(-0.81%)
Jan 17, 2008 9.779 9.788 9.430 9.507 7,716,581 -0.29(-2.92%)
Jan 16, 2008 9.938 10.04 9.734 9.793 6,922,115 -0.10(-1.01%)
Jan 15, 2008 10.13 10.17 9.893 9.893 5,186,717 -0.44(-4.30%)
Jan 14, 2008 10.33 10.36 10.27 10.34 2,298,241 +0.08(+0.75%)
Jan 11, 2008 10.32 10.36 10.20 10.26 4,151,932 -0.14(-1.35%)
Jan 10, 2008 10.20 10.51 10.20 10.40 6,966,465 -0.02(-0.22%)
Jan 09, 2008 10.29 10.44 10.19 10.42 4,247,930 +0.16(+1.59%)
Jan 08, 2008 10.51 10.58 10.26 10.26 4,587,456 -0.42(-3.95%)
Jan 07, 2008 10.62 10.72 10.57 10.68 5,233,152 +0.01(+0.08%)
Jan 04, 2008 10.76 10.80 10.66 10.67 4,770,430 -0.24(-2.20%)
Jan 03, 2008 10.96 11.00 10.91 10.91 2,276,228 -0.10(-0.95%)
Jan 02, 2008 11.09 11.10 10.98 11.02 3,330,107 +0.01(+0.08%)
Jan 01, 2008 11.14 11.14 10.91 11.01 0 +0.00(+0.00%)
Dec 31, 2007 11.14 11.14 10.91 11.01 1,852,959 -0.13(-1.14%)
Dec 28, 2007 11.15 11.17 11.11 11.14 2,234,095 +0.13(+1.20%)
Dec 27, 2007 11.00 11.09 10.96 11.01 1,645,054 -0.07(-0.61%)
Dec 26, 2007 11.04 11.12 11.04 11.07 910,994 +0.00(+0.00%)
Dec 24, 2007 10.94 11.07 10.91 11.07 578,181 +0.13(+1.20%)
Dec 21, 2007 10.86 10.96 10.85 10.94 1,534,512 +0.11(+1.05%)
Dec 20, 2007 10.88 10.91 10.74 10.83 2,664,214 -0.03(-0.29%)
Dec 19, 2007 10.94 10.96 10.79 10.86 3,945,073 -0.12(-1.12%)
Dec 18, 2007 11.06 11.08 10.82 10.98 2,867,562 +0.11(+1.00%)
Dec 17, 2007 10.95 11.04 10.86 10.87 4,630,301 -0.26(-2.32%)
Dec 14, 2007 11.18 11.28 11.11 11.13 2,832,796 -0.22(-1.96%)
Dec 13, 2007 11.33 11.38 11.19 11.35 3,308,062 -0.07(-0.64%)
Dec 12, 2007 11.60 11.67 11.31 11.43 4,888,692 +0.22(+1.98%)
Dec 11, 2007 11.50 11.61 11.15 11.21 3,446,715 -0.36(-3.14%)
Dec 10, 2007 11.55 11.61 11.50 11.57 2,105,238 +0.15(+1.35%)
Dec 07, 2007 11.45 11.51 11.39 11.41 2,122,348 +0.04(+0.36%)
Dec 06, 2007 11.28 11.40 11.21 11.37 2,367,352 +0.08(+0.68%)
Dec 05, 2007 11.31 11.33 11.19 11.30 3,028,794 +0.04(+0.32%)
Dec 04, 2007 11.18 11.32 11.16 11.26 2,204,139 +0.04(+0.32%)
Dec 03, 2007 11.29 11.32 11.21 11.22 2,647,302 -0.05(-0.48%)
Nov 30, 2007 11.40 11.43 11.23 11.28 2,935,488 +0.02(+0.20%)
Nov 29, 2007 11.21 11.34 11.21 11.25 3,648,480 -0.00(-0.04%)
Nov 28, 2007 11.06 11.30 11.05 11.26 2,900,702 +0.30(+2.73%)
Nov 27, 2007 10.91 10.98 10.85 10.96 3,017,449 +0.19(+1.77%)
Nov 26, 2007 11.05 11.07 10.76 10.77 3,040,102 -0.23(-2.06%)
Nov 23, 2007 11.01 11.05 10.96 11.00 992,153 +0.20(+1.81%)
Nov 21, 2007 10.81 10.92 10.74 10.80 3,861,374 -0.15(-1.33%)
Nov 20, 2007 11.00 11.06 10.79 10.95 5,451,370 +0.13(+1.22%)
Nov 19, 2007 10.93 10.94 10.80 10.81 6,139,741 -0.28(-2.54%)
Nov 16, 2007 11.05 11.16 11.00 11.10 3,998,816 +0.05(+0.41%)
Nov 15, 2007 11.18 11.22 10.96 11.05 4,319,796 -0.12(-1.06%)
Nov 14, 2007 11.34 11.35 11.15 11.17 3,647,282 -0.03(-0.28%)
Nov 13, 2007 10.99 11.22 10.96 11.20 4,482,637 +0.50(+4.71%)
Nov 12, 2007 10.81 10.93 10.68 10.70 3,863,885 -0.17(-1.55%)
Nov 09, 2007 10.92 11.04 10.80 10.86 6,478,281 -0.18(-1.60%)
Nov 08, 2007 11.04 11.09 10.81 11.04 6,065,140 +0.09(+0.83%)
Nov 07, 2007 11.28 11.29 10.94 10.95 5,379,405 -0.45(-3.94%)
Nov 06, 2007 11.37 11.41 11.26 11.40 8,042,213 +0.10(+0.84%)
Nov 05, 2007 11.22 11.31 11.16 11.30 7,244,342 +0.03(+0.28%)
Nov 02, 2007 11.16 11.32 11.11 11.27 4,651,226 +0.15(+1.31%)
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.