Indicators

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

10.59 +0.17 (+1.63%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.451	5.469	5.380	5.455	1,269,166	+0.05(+0.99%)
May 28, 2009	5.358	5.406	5.251	5.402	1,460,689	+0.05(+1.00%)
May 27, 2009	5.469	5.518	5.335	5.349	2,730,797	-0.09(-1.64%)
May 26, 2009	5.233	5.442	5.233	5.438	1,034,571	+0.15(+2.78%)
May 22, 2009	5.331	5.362	5.273	5.291	1,361,991	+0.06(+1.19%)
May 21, 2009	5.157	5.251	5.135	5.228	1,595,429	+0.03(+0.51%)
May 20, 2009	5.295	5.389	5.197	5.202	3,688,229	-0.01(-0.26%)
May 19, 2009	5.197	5.331	5.193	5.215	1,814,461	+0.04(+0.77%)
May 18, 2009	5.006	5.175	4.993	5.175	1,398,861	+0.27(+5.54%)
May 15, 2009	4.908	4.997	4.841	4.904	1,403,470	-0.10(-2.04%)
May 14, 2009	4.886	5.042	4.881	5.006	1,334,677	+0.07(+1.35%)
May 13, 2009	5.006	5.059	4.915	4.939	3,008,138	-0.34(-6.49%)
May 12, 2009	5.322	5.340	5.171	5.282	3,072,263	+0.07(+1.37%)
May 11, 2009	5.233	5.331	5.206	5.211	1,518,025	-0.28(-5.18%)
May 08, 2009	5.353	5.495	5.331	5.495	1,996,094	+0.40(+7.77%)
May 07, 2009	5.277	5.282	5.050	5.099	2,990,492	-0.08(-1.63%)
May 06, 2009	5.046	5.206	5.006	5.184	1,809,971	+0.16(+3.28%)
May 05, 2009	5.064	5.206	4.970	5.019	2,482,509	-0.03(-0.53%)
May 04, 2009	4.850	5.046	4.837	5.046	1,664,693	+0.17(+3.56%)

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.