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

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 8.152 8.207 8.004 8.008 2,501,456 -0.13(-1.61%)
Jun 27, 2008 8.181 8.249 8.097 8.139 1,809,625 +0.00(+0.05%)
Jun 26, 2008 8.291 8.316 8.126 8.135 2,946,824 -0.37(-4.32%)
Jun 25, 2008 8.375 8.570 8.363 8.502 2,887,987 +0.20(+2.44%)
Jun 24, 2008 8.308 8.396 8.266 8.299 2,429,943 -0.10(-1.21%)
Jun 23, 2008 8.468 8.498 8.388 8.401 1,333,866 -0.12(-1.44%)
Jun 20, 2008 8.506 8.586 8.456 8.523 2,142,368 -0.14(-1.56%)
Jun 19, 2008 8.540 8.658 8.527 8.658 2,631,996 +0.04(+0.44%)
Jun 18, 2008 8.620 8.675 8.574 8.620 2,324,600 -0.16(-1.83%)
Jun 17, 2008 8.861 8.865 8.755 8.781 2,507,958 +0.07(+0.82%)
Jun 16, 2008 8.734 8.776 8.654 8.709 2,477,474 -0.22(-2.46%)
Jun 13, 2008 8.797 8.928 8.768 8.928 2,813,872 +0.21(+2.37%)
Jun 12, 2008 8.709 8.810 8.662 8.722 2,596,054 +0.19(+2.28%)
Jun 11, 2008 8.700 8.700 8.527 8.527 2,826,825 -0.20(-2.32%)
Jun 10, 2008 8.781 8.827 8.709 8.730 3,176,506 -0.01(-0.14%)
Jun 09, 2008 8.852 8.873 8.696 8.743 2,066,148 -0.10(-1.15%)
Jun 06, 2008 9.017 9.025 8.844 8.844 3,200,564 -0.34(-3.72%)
Jun 05, 2008 9.089 9.211 9.034 9.186 5,095,459 +0.09(+0.97%)
Jun 04, 2008 9.101 9.207 9.076 9.097 2,885,950 -0.08(-0.83%)
Jun 03, 2008 9.228 9.266 9.114 9.173 2,074,226 -0.03(-0.37%)
Jun 02, 2008 9.262 9.270 9.161 9.207 1,673,032 -0.21(-2.24%)
May 30, 2008 9.422 9.460 9.384 9.418 1,934,080 +0.00(+0.00%)
May 29, 2008 9.338 9.477 9.338 9.418 1,655,332 -0.11(-1.11%)
May 28, 2008 9.545 9.557 9.427 9.524 1,374,504 -0.06(-0.62%)
May 27, 2008 9.587 9.638 9.515 9.583 1,417,897 -0.07(-0.74%)
May 26, 2008 9.730 9.743 9.616 9.654 0 +0.00(+0.00%)
May 23, 2008 9.730 9.743 9.616 9.654 1,420,777 -0.11(-1.12%)
May 22, 2008 9.705 9.819 9.705 9.764 1,699,944 +0.05(+0.48%)
May 21, 2008 9.811 9.874 9.709 9.718 2,005,392 -0.21(-2.13%)
May 20, 2008 9.942 9.967 9.861 9.929 1,882,713 -0.00(-0.04%)
May 19, 2008 10.00 10.04 9.912 9.933 1,528,281 -0.16(-1.55%)
May 16, 2008 9.967 10.11 9.920 10.09 1,668,365 +0.02(+0.21%)
May 15, 2008 9.920 10.07 9.899 10.07 1,186,881 +0.19(+1.88%)
May 14, 2008 9.853 9.920 9.849 9.882 877,563 +0.00(+0.04%)
May 13, 2008 9.853 9.908 9.828 9.878 1,874,148 -0.06(-0.64%)
May 12, 2008 9.806 9.946 9.798 9.942 1,139,521 +0.17(+1.73%)
May 09, 2008 9.709 9.798 9.709 9.773 922,815 -0.06(-0.60%)
May 08, 2008 9.743 9.866 9.743 9.832 2,189,464 +0.20(+2.06%)
May 07, 2008 9.828 9.849 9.633 9.633 1,698,817 -0.32(-3.22%)
May 06, 2008 9.760 9.971 9.739 9.954 2,701,361 +0.07(+0.73%)
May 05, 2008 9.866 9.908 9.840 9.882 1,659,089 +0.08(+0.82%)
May 02, 2008 9.887 9.912 9.756 9.802 1,564,401 -0.08(-0.77%)
May 01, 2008 9.616 9.891 9.608 9.878 1,906,359 +0.20(+2.09%)
Apr 30, 2008 9.646 9.760 9.629 9.676 1,576,172 -0.01(-0.09%)
Apr 29, 2008 9.676 9.701 9.633 9.684 1,395,748 -0.06(-0.65%)
Apr 28, 2008 9.726 9.777 9.676 9.747 1,882,071 +0.12(+1.27%)
Apr 25, 2008 9.566 9.642 9.498 9.625 1,664,030 +0.11(+1.15%)
Apr 24, 2008 9.422 9.570 9.346 9.515 2,149,013 +0.04(+0.45%)
Apr 23, 2008 9.486 9.543 9.422 9.473 1,200,403 -0.09(-0.97%)
Apr 22, 2008 9.570 9.604 9.498 9.566 1,120,359 -0.09(-0.96%)
Apr 21, 2008 9.646 9.684 9.574 9.659 1,322,960 -0.00(-0.04%)
Apr 18, 2008 9.667 9.718 9.612 9.663 1,969,105 +0.07(+0.75%)
Apr 17, 2008 9.519 9.633 9.494 9.591 2,277,966 -0.04(-0.39%)
Apr 16, 2008 9.490 9.646 9.490 9.629 1,634,770 +0.24(+2.61%)
Apr 15, 2008 9.384 9.389 9.291 9.384 1,986,270 +0.05(+0.59%)
Apr 14, 2008 9.275 9.355 9.245 9.329 4,219,610 +0.05(+0.59%)
Apr 11, 2008 9.389 9.431 9.253 9.275 2,156,842 -0.16(-1.74%)
Apr 10, 2008 9.452 9.511 9.393 9.439 1,918,298 -0.01(-0.13%)
Apr 09, 2008 9.528 9.532 9.431 9.452 2,197,113 -0.13(-1.32%)
Apr 08, 2008 9.574 9.638 9.528 9.578 2,480,664 -0.06(-0.61%)
Apr 07, 2008 9.718 9.752 9.621 9.638 2,968,625 -0.11(-1.08%)
Apr 04, 2008 9.785 9.819 9.701 9.743 3,063,211 -0.01(-0.13%)
Apr 03, 2008 9.562 9.790 9.549 9.756 2,917,860 +0.03(+0.30%)
Apr 02, 2008 9.739 9.785 9.646 9.726 3,201,981 +0.08(+0.79%)
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.