Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2007 9.844 9.887 9.773 9.828 6,645,822 -0.03(-0.26%)
Sep 27, 2007 9.815 9.891 9.790 9.853 8,410,030 +0.10(+1.04%)
Sep 26, 2007 9.785 9.798 9.642 9.752 12,450,701 +0.10(+1.01%)
Sep 25, 2007 9.688 9.781 9.638 9.654 13,993,537 -0.14(-1.46%)
Sep 24, 2007 9.878 9.895 9.777 9.798 7,313,602 -0.04(-0.43%)
Sep 21, 2007 9.905 9.920 9.840 9.840 9,698,803 +0.05(+0.56%)
Sep 20, 2007 9.832 9.887 9.756 9.785 15,134,614 -0.03(-0.26%)
Sep 19, 2007 9.887 9.958 9.790 9.811 24,050,068 +0.15(+1.53%)
Sep 18, 2007 9.367 9.701 9.283 9.663 16,030,041 +0.56(+6.17%)
Sep 17, 2007 9.161 9.186 9.080 9.101 14,424,668 -0.20(-2.18%)
Sep 14, 2007 9.287 9.313 9.237 9.304 27,908,902 -0.09(-0.99%)
Sep 13, 2007 9.460 9.477 9.397 9.397 35,572,224 -0.05(-0.58%)
Sep 12, 2007 9.401 9.498 9.359 9.452 9,839,750 -0.08(-0.89%)
Sep 11, 2007 9.422 9.549 9.410 9.536 9,536,536 +0.16(+1.71%)
Sep 10, 2007 9.460 9.469 9.313 9.376 6,406,805 -0.08(-0.85%)
Sep 07, 2007 9.557 9.595 9.427 9.456 19,748,196 -0.26(-2.65%)
Sep 06, 2007 9.671 10.06 9.587 9.714 44,604,352 -0.04(-0.39%)
Sep 05, 2007 9.730 10.09 9.676 9.752 8,668,114 -0.20(-1.99%)
Sep 04, 2007 10.00 9.988 9.773 9.950 6,950,457 +0.15(+1.51%)
Aug 31, 2007 9.802 9.861 9.705 9.802 6,407,989 +0.23(+2.38%)
Aug 30, 2007 9.511 9.684 9.507 9.574 9,970,037 -0.16(-1.61%)
Aug 29, 2007 9.583 9.743 9.481 9.730 5,503,797 +0.28(+2.99%)
Aug 28, 2007 9.608 9.633 9.439 9.448 5,352,664 -0.22(-2.27%)
Aug 27, 2007 9.667 9.735 9.646 9.667 4,331,131 -0.14(-1.46%)
Aug 24, 2007 9.612 9.811 9.578 9.811 7,119,830 +0.17(+1.75%)
Aug 23, 2007 9.743 9.752 9.553 9.642 2,862,524 -0.11(-1.17%)
Aug 22, 2007 9.650 9.764 9.616 9.756 3,303,368 +0.23(+2.44%)
Aug 21, 2007 9.498 9.633 9.460 9.524 3,348,296 -0.12(-1.27%)
Aug 20, 2007 9.692 9.705 9.524 9.646 2,978,956 -0.11(-1.13%)
Aug 17, 2007 9.739 9.802 9.562 9.756 3,804,698 +0.19(+2.03%)
Aug 16, 2007 9.410 9.595 9.165 9.562 7,613,973 +0.04(+0.44%)
Aug 15, 2007 9.654 9.798 9.511 9.519 4,679,249 -0.33(-3.38%)
Aug 14, 2007 10.09 10.11 9.849 9.853 3,844,414 -0.18(-1.81%)
Aug 13, 2007 10.21 10.23 10.01 10.03 3,837,308 +0.02(+0.17%)
Aug 10, 2007 10.06 10.11 9.882 10.02 8,009,904 -0.20(-1.94%)
Aug 09, 2007 10.27 10.41 10.21 10.22 4,549,149 -0.38(-3.55%)
Aug 08, 2007 10.49 10.63 10.43 10.59 5,950,606 +0.24(+2.37%)
Aug 07, 2007 10.26 10.44 10.23 10.35 6,457,711 -0.11(-1.09%)
Aug 06, 2007 10.22 10.49 10.12 10.46 6,189,612 +0.29(+2.86%)
Aug 03, 2007 10.22 10.36 10.15 10.17 4,000,219 -0.19(-1.87%)
Aug 02, 2007 10.30 10.42 10.26 10.36 3,532,083 -0.01(-0.12%)
Aug 01, 2007 10.29 10.42 10.15 10.38 5,922,137 +0.07(+0.65%)
Jul 31, 2007 10.41 10.48 10.25 10.31 4,254,226 -0.00(-0.04%)
Jul 30, 2007 10.25 10.34 10.17 10.31 2,872,947 +0.17(+1.71%)
Jul 27, 2007 10.30 10.33 10.14 10.14 4,590,130 -0.14(-1.36%)
Jul 26, 2007 10.35 10.42 10.11 10.28 5,272,225 -0.35(-3.30%)
Jul 25, 2007 10.66 10.68 10.51 10.63 8,115,675 +0.13(+1.21%)
Jul 24, 2007 10.69 10.70 10.45 10.50 5,895,284 +0.01(+0.08%)
Jul 23, 2007 10.52 10.55 10.45 10.49 3,387,225 +0.05(+0.53%)
Jul 20, 2007 10.54 10.58 10.43 10.44 5,936,350 -0.24(-2.25%)
Jul 19, 2007 10.75 10.79 10.63 10.68 5,648,771 +0.04(+0.40%)
Jul 18, 2007 10.64 10.70 10.53 10.64 4,164,447 +0.00(+0.04%)
Jul 17, 2007 10.67 10.71 10.63 10.63 3,959,183 -0.01(-0.08%)
Jul 16, 2007 10.60 10.71 10.60 10.64 3,197,243 +0.08(+0.80%)
Jul 13, 2007 10.60 10.60 10.54 10.56 3,886,106 +0.03(+0.32%)
Jul 12, 2007 10.40 10.52 10.38 10.52 3,102,840 +0.12(+1.18%)
Jul 11, 2007 10.30 10.42 10.28 10.40 2,415,284 +0.19(+1.90%)
Jul 10, 2007 10.28 10.36 10.20 10.21 3,392,787 -0.21(-1.99%)
Jul 09, 2007 10.44 10.45 10.38 10.41 1,361,752 -0.04(-0.36%)
Jul 06, 2007 10.41 10.47 10.36 10.45 2,401,545 +0.03(+0.32%)
Jul 05, 2007 10.47 10.47 10.35 10.42 1,845,101 -0.03(-0.24%)
Jul 03, 2007 10.49 10.49 10.43 10.44 1,567,234 +0.02(+0.20%)
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.