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 (%)
May 31, 2007 10.65 10.67 10.62 10.65 1,333,428 +0.06(+0.56%)
May 30, 2007 10.48 10.60 10.46 10.60 3,175,923 -0.00(-0.04%)
May 29, 2007 10.59 10.66 10.57 10.60 2,329,318 +0.02(+0.16%)
May 25, 2007 10.54 10.59 10.51 10.58 3,836,597 +0.05(+0.44%)
May 24, 2007 10.65 10.67 10.51 10.54 8,809,061 -0.11(-0.99%)
May 23, 2007 10.60 10.71 10.58 10.64 5,479,398 +0.08(+0.80%)
May 22, 2007 10.58 10.62 10.55 10.56 3,033,081 -0.04(-0.36%)
May 21, 2007 10.68 10.68 10.57 10.60 2,694,809 -0.11(-1.06%)
May 18, 2007 10.65 10.71 10.63 10.71 2,781,381 +0.11(+0.99%)
May 17, 2007 10.61 10.63 10.57 10.60 3,962,857 -0.07(-0.67%)
May 16, 2007 10.68 10.69 10.57 10.68 5,319,737 +0.11(+1.00%)
May 15, 2007 10.57 10.69 10.55 10.57 5,608,974 +0.18(+1.75%)
May 14, 2007 10.41 10.44 10.34 10.39 1,745,609 -0.06(-0.61%)
May 11, 2007 10.36 10.46 10.36 10.45 2,916,972 +0.27(+2.61%)
May 10, 2007 10.33 10.40 10.16 10.19 2,498,668 -0.22(-2.11%)
May 09, 2007 10.33 10.41 10.32 10.41 2,864,419 +0.10(+0.98%)
May 08, 2007 10.26 10.32 10.22 10.30 1,182,075 -0.03(-0.29%)
May 07, 2007 10.36 10.38 10.33 10.33 758,270 -0.03(-0.24%)
May 04, 2007 10.30 10.38 10.30 10.36 2,569,260 +0.21(+2.08%)
May 03, 2007 10.19 10.20 10.08 10.15 1,515,593 -0.03(-0.25%)
May 02, 2007 10.09 10.19 10.07 10.17 1,351,431 +0.08(+0.75%)
May 01, 2007 10.06 10.14 10.03 10.10 1,873,527 -0.01(-0.08%)
Apr 30, 2007 10.21 10.24 10.10 10.11 5,168,131 -0.11(-1.12%)
Apr 27, 2007 10.16 10.27 10.14 10.22 1,711,971 -0.09(-0.86%)
Apr 26, 2007 10.42 10.42 10.31 10.31 1,058,878 -0.15(-1.41%)
Apr 25, 2007 10.40 10.47 10.34 10.46 2,131,990 +0.08(+0.81%)
Apr 24, 2007 10.40 10.42 10.36 10.37 4,187,661 -0.24(-2.31%)
Apr 23, 2007 10.62 10.66 10.59 10.62 3,383,435 -0.08(-0.71%)
Apr 20, 2007 10.74 10.78 10.66 10.69 5,678,619 +0.27(+2.55%)
Apr 19, 2007 10.36 10.46 10.33 10.43 1,641,853 -0.06(-0.60%)
Apr 18, 2007 10.48 10.55 10.44 10.49 2,118,467 -0.06(-0.56%)
Apr 17, 2007 10.56 10.61 10.53 10.55 2,087,671 -0.06(-0.60%)
Apr 16, 2007 10.56 10.61 10.54 10.61 3,820,565 +0.11(+1.04%)
Apr 13, 2007 10.47 10.51 10.44 10.50 1,232,278 +0.04(+0.40%)
Apr 12, 2007 10.38 10.48 10.37 10.46 2,773,455 +0.01(+0.12%)
Apr 11, 2007 10.60 10.60 10.44 10.45 3,625,769 -0.09(-0.88%)
Apr 10, 2007 10.52 10.60 10.51 10.54 1,608,689 +0.10(+0.97%)
Apr 09, 2007 10.47 10.47 10.38 10.44 2,176,977 -0.03(-0.28%)
Apr 05, 2007 10.47 10.50 10.42 10.47 1,733,764 +0.00(+0.04%)
Apr 04, 2007 10.49 10.49 10.44 10.46 4,532,330 -0.09(-0.88%)
Apr 03, 2007 10.51 10.61 10.49 10.56 3,538,358 +0.18(+1.75%)
Apr 02, 2007 10.39 10.41 10.33 10.38 1,499,485 +0.01(+0.12%)
Mar 30, 2007 10.32 10.38 10.30 10.36 1,837,757 +0.02(+0.16%)
Mar 29, 2007 10.35 10.39 10.28 10.35 2,314,608 +0.10(+0.95%)
Mar 28, 2007 10.25 10.32 10.22 10.25 3,863,365 -0.05(-0.45%)
Mar 27, 2007 10.24 10.31 10.20 10.30 2,079,144 +0.02(+0.21%)
Mar 26, 2007 10.28 10.30 10.12 10.28 2,703,337 -0.03(-0.33%)
Mar 23, 2007 10.29 10.33 10.27 10.31 3,050,611 -0.08(-0.77%)
Mar 22, 2007 10.45 10.46 10.34 10.39 1,951,936 -0.03(-0.24%)
Mar 21, 2007 10.25 10.43 10.15 10.41 4,175,580 +0.27(+2.71%)
Mar 20, 2007 10.03 10.15 10.00 10.14 2,134,575 +0.04(+0.42%)
Mar 19, 2007 10.04 10.11 9.988 10.10 2,278,127 +0.21(+2.13%)
Mar 16, 2007 9.912 9.975 9.844 9.887 2,407,704 +0.03(+0.30%)
Mar 15, 2007 9.790 9.870 9.756 9.857 3,294,603 -0.02(-0.17%)
Mar 14, 2007 9.785 9.878 9.638 9.874 2,714,707 +0.03(+0.26%)
Mar 13, 2007 10.16 10.11 9.836 9.849 3,484,585 -0.31(-3.07%)
Mar 12, 2007 10.11 10.20 10.10 10.16 1,362,328 -0.04(-0.37%)
Mar 09, 2007 10.20 10.23 10.14 10.20 1,366,118 +0.08(+0.79%)
Mar 08, 2007 10.09 10.17 10.07 10.12 1,647,775 +0.27(+2.70%)
Mar 07, 2007 9.895 9.937 9.840 9.853 1,201,246 -0.03(-0.26%)
Mar 06, 2007 9.819 9.899 9.756 9.878 1,616,743 +0.26(+2.68%)
Mar 05, 2007 9.701 9.777 9.612 9.621 2,673,489 -0.23(-2.36%)
Mar 02, 2007 9.950 10.00 9.849 9.853 3,510,406 -0.23(-2.26%)
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.