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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.284 8.320 7.973 8.032 7,951,575 -0.42(-4.91%)
Oct 29, 2009 8.302 8.465 8.262 8.447 4,069,943 +0.46(+5.82%)
Oct 28, 2009 8.113 8.194 7.973 7.982 3,546,772 -0.27(-3.23%)
Oct 27, 2009 8.347 8.370 8.194 8.248 2,979,338 -0.06(-0.71%)
Oct 26, 2009 8.537 8.614 8.271 8.307 3,690,296 -0.15(-1.76%)
Oct 23, 2009 8.487 8.501 8.397 8.456 2,113,988 -0.07(-0.85%)
Oct 22, 2009 8.370 8.541 8.298 8.528 1,992,680 +0.22(+2.66%)
Oct 21, 2009 8.298 8.510 8.293 8.307 2,298,050 -0.02(-0.27%)
Oct 20, 2009 8.280 8.343 8.280 8.329 1,462,634 -0.08(-0.97%)
Oct 19, 2009 8.384 8.456 8.320 8.411 1,481,490 +0.16(+1.91%)
Oct 16, 2009 8.190 8.284 8.171 8.253 2,052,033 -0.15(-1.77%)
Oct 15, 2009 8.343 8.415 8.275 8.402 3,004,568 -0.01(-0.16%)
Oct 14, 2009 8.347 8.415 8.316 8.415 2,847,745 +0.28(+3.38%)
Oct 13, 2009 8.122 8.190 8.054 8.140 8,233,277 -0.01(-0.17%)
Oct 12, 2009 8.239 8.271 8.131 8.153 6,228,348 +0.06(+0.72%)
Oct 09, 2009 8.086 8.117 8.032 8.095 1,470,876 -0.00(-0.06%)
Oct 08, 2009 8.167 8.181 8.090 8.099 4,186,303 +0.20(+2.51%)
Oct 07, 2009 7.905 7.968 7.847 7.901 3,068,513 -0.01(-0.12%)
Oct 06, 2009 7.802 7.990 7.802 7.910 8,688,384 +0.19(+2.50%)
Oct 05, 2009 7.552 7.722 7.538 7.717 3,475,960 +0.22(+2.93%)
Oct 02, 2009 7.471 7.556 7.435 7.498 3,215,646 -0.09(-1.12%)
Oct 01, 2009 7.820 7.825 7.583 7.583 3,582,119 -0.41(-5.10%)
Sep 30, 2009 8.008 8.058 7.838 7.990 11,384,851 -0.00(-0.06%)
Sep 29, 2009 7.999 8.035 7.937 7.995 12,192,657 -0.09(-1.17%)
Sep 28, 2009 7.990 8.107 7.977 8.089 2,932,963 +0.21(+2.67%)
Sep 25, 2009 7.834 7.937 7.816 7.879 1,739,762 -0.04(-0.57%)
Sep 24, 2009 8.143 8.143 7.865 7.923 3,702,921 -0.05(-0.62%)
Sep 23, 2009 8.107 8.125 7.973 7.973 9,131,378 -0.11(-1.39%)
Sep 22, 2009 8.098 8.098 8.035 8.085 2,815,050 +0.17(+2.21%)
Sep 21, 2009 7.829 7.946 7.816 7.910 991,722 -0.14(-1.78%)
Sep 18, 2009 8.102 8.102 8.013 8.053 5,284,209 +0.02(+0.22%)
Sep 17, 2009 8.017 8.107 7.964 8.035 3,902,672 -0.06(-0.72%)
Sep 16, 2009 8.116 8.138 8.062 8.094 9,432,246 +0.03(+0.33%)
Sep 15, 2009 8.026 8.094 7.941 8.067 1,220,877 +0.03(+0.39%)
Sep 14, 2009 7.838 8.053 7.816 8.035 1,086,610 +0.08(+1.01%)
Sep 11, 2009 8.013 8.049 7.923 7.955 2,105,216 -0.12(-1.44%)
Sep 10, 2009 7.919 8.082 7.874 8.071 1,435,739 -0.05(-0.61%)
Sep 09, 2009 8.071 8.152 8.035 8.120 1,808,900 +0.11(+1.34%)
Sep 08, 2009 7.995 8.040 7.950 8.013 1,790,304 +0.15(+1.88%)
Sep 04, 2009 7.686 7.883 7.641 7.865 1,379,253 +0.13(+1.68%)
Sep 03, 2009 7.686 7.735 7.583 7.735 1,460,227 +0.17(+2.31%)
Sep 02, 2009 7.520 7.628 7.466 7.561 1,355,138 -0.12(-1.52%)
Sep 01, 2009 7.834 7.973 7.655 7.677 1,857,175 -0.29(-3.65%)
Aug 31, 2009 7.973 7.999 7.910 7.968 2,805,135 -0.09(-1.06%)
Aug 28, 2009 8.138 8.161 8.017 8.053 4,721,116 -0.08(-0.99%)
Aug 27, 2009 8.004 8.156 7.910 8.134 2,964,002 +0.08(+0.94%)
Aug 26, 2009 8.035 8.080 7.973 8.058 1,374,408 -0.05(-0.61%)
Aug 25, 2009 8.116 8.214 8.085 8.107 3,186,606 +0.23(+2.90%)
Aug 24, 2009 7.887 7.982 7.838 7.879 5,931,246 +0.18(+2.39%)
Aug 21, 2009 7.574 7.704 7.546 7.695 2,167,132 +0.25(+3.31%)
Aug 20, 2009 7.278 7.475 7.260 7.449 4,334,204 +0.17(+2.40%)
Aug 19, 2009 7.041 7.310 7.036 7.274 1,008,369 +0.06(+0.87%)
Aug 18, 2009 7.108 7.229 7.099 7.211 737,121 +0.15(+2.11%)
Aug 17, 2009 7.113 7.135 7.032 7.062 1,240,281 -0.44(-5.81%)
Aug 14, 2009 7.556 7.583 7.404 7.498 787,195 -0.11(-1.47%)
Aug 13, 2009 7.565 7.650 7.480 7.610 1,315,647 +0.16(+2.16%)
Aug 12, 2009 7.323 7.498 7.323 7.449 1,177,780 +0.13(+1.84%)
Aug 11, 2009 7.274 7.372 7.238 7.314 1,096,402 -0.06(-0.85%)
Aug 10, 2009 7.368 7.413 7.310 7.377 881,791 -0.06(-0.78%)
Aug 07, 2009 7.507 7.543 7.413 7.435 1,147,698 +0.11(+1.47%)
Aug 06, 2009 7.489 7.493 7.265 7.328 1,021,508 -0.04(-0.61%)
Aug 05, 2009 7.350 7.417 7.247 7.372 1,496,800 -0.00(-0.01%)
Aug 04, 2009 7.381 7.457 7.332 7.373 2,675,230 -0.14(-1.90%)
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.