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

Historical Prices

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.