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

10.83 +0.29 (+2.75%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.