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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 10.54 10.61 10.44 10.54 5,958,247 +0.25(+2.38%)
Aug 30, 2007 10.23 10.41 10.22 10.30 9,270,294 -0.17(-1.61%)
Aug 29, 2007 10.31 10.48 10.20 10.46 5,117,516 +0.30(+2.99%)
Aug 28, 2007 10.33 10.36 10.15 10.16 4,976,990 -0.24(-2.27%)
Aug 27, 2007 10.40 10.47 10.37 10.40 4,027,153 -0.15(-1.46%)
Aug 24, 2007 10.34 10.55 10.30 10.55 6,620,128 +0.18(+1.75%)
Aug 23, 2007 10.48 10.49 10.27 10.37 2,661,619 -0.12(-1.17%)
Aug 22, 2007 10.38 10.50 10.34 10.49 3,071,522 +0.25(+2.44%)
Aug 21, 2007 10.22 10.36 10.17 10.24 3,113,297 -0.13(-1.27%)
Aug 20, 2007 10.42 10.44 10.24 10.37 2,769,879 -0.12(-1.13%)
Aug 17, 2007 10.47 10.54 10.28 10.49 3,537,667 +0.21(+2.03%)
Aug 16, 2007 10.12 10.32 9.857 10.28 7,079,590 +0.05(+0.44%)
Aug 15, 2007 10.38 10.54 10.23 10.24 4,350,838 -0.36(-3.39%)
Aug 14, 2007 10.86 10.88 10.59 10.60 3,574,596 -0.20(-1.81%)
Aug 13, 2007 10.98 11.01 10.76 10.79 3,567,988 +0.02(+0.17%)
Aug 10, 2007 10.81 10.87 10.63 10.77 7,447,732 -0.21(-1.94%)
Aug 09, 2007 11.05 11.20 10.98 10.99 4,229,869 -0.40(-3.55%)
Aug 08, 2007 11.28 11.43 11.21 11.39 5,532,965 +0.26(+2.37%)
Aug 07, 2007 11.03 11.23 11.00 11.13 6,004,480 -0.12(-1.09%)
Aug 06, 2007 10.99 11.28 10.89 11.25 5,755,197 +0.31(+2.86%)
Aug 03, 2007 11.00 11.15 10.92 10.94 3,719,465 -0.21(-1.87%)
Aug 02, 2007 11.08 11.21 11.03 11.15 3,284,185 -0.01(-0.12%)
Aug 01, 2007 11.06 11.21 10.92 11.16 5,506,495 +0.07(+0.65%)
Jul 31, 2007 11.19 11.27 11.03 11.09 3,955,645 -0.00(-0.04%)
Jul 30, 2007 11.03 11.12 10.93 11.09 2,671,310 +0.19(+1.71%)
Jul 27, 2007 11.08 11.11 10.91 10.91 4,267,974 -0.15(-1.36%)
Jul 26, 2007 11.13 11.21 10.87 11.06 4,902,196 -0.38(-3.30%)
Jul 25, 2007 11.47 11.49 11.30 11.43 7,546,080 +0.14(+1.21%)
Jul 24, 2007 11.50 11.51 11.24 11.30 5,481,526 +0.01(+0.08%)
Jul 23, 2007 11.31 11.35 11.24 11.29 3,149,494 +0.06(+0.53%)
Jul 20, 2007 11.34 11.38 11.21 11.23 5,519,710 -0.26(-2.25%)
Jul 19, 2007 11.56 11.60 11.44 11.49 5,252,315 +0.05(+0.40%)
Jul 18, 2007 11.45 11.50 11.33 11.44 3,872,167 +0.00(+0.04%)
Jul 17, 2007 11.47 11.52 11.43 11.44 3,681,309 -0.01(-0.08%)
Jul 16, 2007 11.40 11.51 11.40 11.45 2,972,846 +0.09(+0.80%)
Jul 13, 2007 11.40 11.40 11.34 11.35 3,613,362 +0.04(+0.32%)
Jul 12, 2007 11.19 11.32 11.16 11.32 2,885,068 +0.13(+1.18%)
Jul 11, 2007 11.08 11.21 11.06 11.19 2,245,768 +0.21(+1.90%)
Jul 10, 2007 11.06 11.15 10.97 10.98 3,154,666 -0.22(-1.99%)
Jul 09, 2007 11.23 11.24 11.16 11.20 1,266,178 -0.04(-0.36%)
Jul 06, 2007 11.19 11.26 11.15 11.24 2,232,993 +0.04(+0.32%)
Jul 05, 2007 11.26 11.26 11.13 11.21 1,715,603 -0.03(-0.24%)
Jul 03, 2007 11.28 11.28 11.22 11.23 1,457,238 +0.02(+0.20%)
Jul 02, 2007 11.17 11.23 11.15 11.21 3,277,465 +0.14(+1.27%)
Jun 29, 2007 11.11 11.18 11.02 11.07 1,822,649 +0.01(+0.08%)
Jun 28, 2007 11.04 11.15 11.03 11.06 1,892,912 +0.03(+0.29%)
Jun 27, 2007 10.91 11.04 10.89 11.03 1,446,446 +0.03(+0.25%)
Jun 26, 2007 11.09 11.11 10.98 11.00 2,307,441 +0.02(+0.21%)
Jun 25, 2007 11.02 11.14 10.96 10.98 2,549,060 +0.07(+0.62%)
Jun 22, 2007 11.07 11.08 10.90 10.91 1,560,540 -0.20(-1.80%)
Jun 21, 2007 11.05 11.11 11.01 11.11 2,582,546 +0.05(+0.41%)
Jun 20, 2007 11.23 11.26 11.04 11.06 2,931,878 -0.12(-1.10%)
Jun 19, 2007 11.10 11.21 11.08 11.19 1,572,654 -0.01(-0.12%)
Jun 18, 2007 11.26 11.26 11.19 11.20 2,333,652 -0.03(-0.28%)
Jun 15, 2007 11.24 11.31 11.22 11.23 4,445,503 +0.18(+1.64%)
Jun 14, 2007 11.01 11.11 10.96 11.05 3,114,033 +0.24(+2.18%)
Jun 13, 2007 10.71 10.82 10.68 10.81 6,649,202 +0.12(+1.10%)
Jun 12, 2007 10.74 10.85 10.69 10.70 2,997,295 -0.25(-2.32%)
Jun 11, 2007 10.94 11.03 10.90 10.95 1,416,711 -0.08(-0.70%)
Jun 08, 2007 10.90 11.04 10.82 11.03 2,406,963 +0.14(+1.29%)
Jun 07, 2007 11.01 11.12 10.87 10.89 2,702,607 -0.31(-2.80%)
Jun 06, 2007 11.30 11.31 11.19 11.20 2,014,496 -0.25(-2.18%)
Jun 05, 2007 11.50 11.54 11.41 11.45 1,511,444 -0.03(-0.24%)
Jun 04, 2007 11.47 11.50 11.44 11.48 2,723,071 +0.03(+0.24%)
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.