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

4.570 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 20.79 20.88 20.44 20.51 1,492,300 -0.61(-2.89%)
Feb 28, 2008 21.10 21.26 21.02 21.12 1,158,160 -0.11(-0.52%)
Feb 27, 2008 20.97 21.33 20.96 21.23 1,034,100 +0.06(+0.28%)
Feb 26, 2008 20.75 21.24 20.69 21.17 1,770,200 +0.56(+2.72%)
Feb 25, 2008 20.31 20.62 20.12 20.61 1,840,300 +0.24(+1.18%)
Feb 22, 2008 20.25 20.37 19.88 20.37 1,163,563 +0.29(+1.44%)
Feb 21, 2008 20.31 20.34 20.05 20.08 1,185,500 -0.04(-0.20%)
Feb 20, 2008 19.91 20.24 19.78 20.12 1,677,183 -0.11(-0.54%)
Feb 19, 2008 20.36 20.46 20.15 20.23 1,425,043 +0.33(+1.66%)
Feb 18, 2008 19.90 20.00 19.70 19.90 0 +0.00(+0.00%)
Feb 15, 2008 19.90 20.00 19.70 19.90 1,126,310 -0.15(-0.75%)
Feb 14, 2008 20.29 20.35 20.03 20.05 1,414,925 -0.21(-1.04%)
Feb 13, 2008 20.21 20.30 19.87 20.26 1,620,049 +0.45(+2.27%)
Feb 12, 2008 19.62 20.03 19.59 19.81 2,013,700 +0.49(+2.54%)
Feb 11, 2008 19.39 19.46 19.15 19.32 1,532,070 -0.15(-0.77%)
Feb 08, 2008 19.27 19.69 19.21 19.47 1,536,659 -0.15(-0.76%)
Feb 07, 2008 19.55 19.79 19.34 19.62 1,828,805 -0.16(-0.81%)
Feb 06, 2008 20.04 20.21 19.74 19.78 1,696,015 +0.04(+0.20%)
Feb 05, 2008 20.44 20.50 19.72 19.74 2,365,011 -1.63(-7.63%)
Feb 04, 2008 21.73 21.73 21.28 21.37 1,179,092 -0.36(-1.66%)
Feb 01, 2008 21.40 21.75 21.26 21.73 1,642,300 +0.68(+3.23%)
Jan 31, 2008 20.52 21.24 20.49 21.05 2,184,724 -0.29(-1.36%)
Jan 30, 2008 21.38 21.79 21.05 21.34 1,899,668 +0.15(+0.71%)
Jan 29, 2008 21.18 21.24 20.90 21.19 1,823,393 +0.26(+1.24%)
Jan 28, 2008 20.53 20.97 20.40 20.93 1,839,500 +0.36(+1.75%)
Jan 25, 2008 21.49 21.49 20.49 20.57 2,192,000 -0.57(-2.70%)
Jan 24, 2008 20.69 21.21 20.46 21.14 3,622,395 +1.15(+5.75%)
Jan 23, 2008 18.95 20.02 18.72 19.99 5,563,750 +0.07(+0.35%)
Jan 22, 2008 19.39 20.09 19.37 19.92 3,271,800 -0.85(-4.09%)
Jan 21, 2008 21.32 21.38 20.60 20.77 0 +0.00(+0.00%)
Jan 18, 2008 21.32 21.38 20.60 20.77 5,167,351 -0.17(-0.81%)
Jan 17, 2008 21.54 21.56 20.77 20.94 3,503,400 -0.63(-2.92%)
Jan 16, 2008 21.89 22.11 21.44 21.57 3,142,705 -0.22(-1.01%)
Jan 15, 2008 22.31 22.39 21.79 21.79 2,354,818 -0.98(-4.30%)
Jan 14, 2008 22.76 22.82 22.61 22.77 1,043,423 +0.17(+0.75%)
Jan 11, 2008 22.73 22.82 22.46 22.60 1,885,016 -0.31(-1.35%)
Jan 10, 2008 22.46 23.15 22.46 22.91 3,162,840 -0.05(-0.22%)
Jan 09, 2008 22.66 22.99 22.44 22.96 1,928,600 +0.36(+1.59%)
Jan 08, 2008 23.16 23.31 22.59 22.60 2,082,748 -0.93(-3.95%)
Jan 07, 2008 23.39 23.61 23.28 23.53 2,375,900 +0.02(+0.09%)
Jan 04, 2008 23.69 23.78 23.47 23.51 2,165,820 -0.53(-2.20%)
Jan 03, 2008 24.15 24.23 24.03 24.04 1,033,429 -0.23(-0.95%)
Jan 02, 2008 24.43 24.45 24.18 24.27 1,511,900 +0.02(+0.08%)
Jan 01, 2008 24.53 24.53 24.02 24.25 0 +0.00(+0.00%)
Dec 31, 2007 24.53 24.53 24.02 24.25 841,261 -0.28(-1.14%)
Dec 28, 2007 24.57 24.61 24.46 24.53 1,014,300 +0.29(+1.20%)
Dec 27, 2007 24.22 24.43 24.15 24.24 746,870 -0.15(-0.62%)
Dec 26, 2007 24.31 24.50 24.31 24.39 413,600 +0.00(+0.00%)
Dec 24, 2007 24.10 24.39 24.02 24.39 262,500 +0.29(+1.20%)
Dec 21, 2007 23.92 24.13 23.90 24.10 696,683 +0.25(+1.05%)
Dec 20, 2007 23.97 24.03 23.65 23.85 1,209,578 -0.07(-0.29%)
Dec 19, 2007 24.09 24.14 23.77 23.92 1,791,100 -0.27(-1.12%)
Dec 18, 2007 24.35 24.40 23.84 24.19 1,301,900 +0.24(+1.00%)
Dec 17, 2007 24.12 24.31 23.93 23.95 2,102,200 -0.57(-2.32%)
Dec 14, 2007 24.62 24.85 24.48 24.52 1,286,116 -0.49(-1.96%)
Dec 13, 2007 24.96 25.07 24.65 25.01 1,501,891 -0.16(-0.64%)
Dec 12, 2007 25.56 25.70 24.91 25.17 2,219,512 +0.49(+1.99%)
Dec 11, 2007 25.32 25.57 24.56 24.68 1,564,841 -0.80(-3.14%)
Dec 10, 2007 25.45 25.57 25.34 25.48 955,798 +0.34(+1.35%)
Dec 07, 2007 25.21 25.35 25.09 25.14 963,566 +0.09(+0.36%)
Dec 06, 2007 24.84 25.11 24.70 25.05 1,074,800 +0.17(+0.68%)
Dec 05, 2007 24.92 24.96 24.65 24.88 1,375,101 +0.08(+0.32%)
Dec 04, 2007 24.63 24.94 24.58 24.80 1,000,700 +0.08(+0.32%)
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.