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

10.57 +0.10 (+1.00%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 10.03 10.16 9.963 10.08 5,252,083 -0.20(-1.97%)
Feb 28, 2007 10.33 10.37 10.19 10.28 2,663,066 +0.03(+0.33%)
Feb 27, 2007 10.62 10.63 10.15 10.25 3,335,347 -0.49(-4.56%)
Feb 26, 2007 10.77 10.78 10.68 10.74 1,966,071 +0.08(+0.75%)
Feb 23, 2007 10.68 10.68 10.63 10.66 2,205,640 -0.02(-0.16%)
Feb 22, 2007 10.68 10.69 10.64 10.68 3,558,730 +0.01(+0.12%)
Feb 21, 2007 10.71 10.71 10.60 10.66 5,476,792 -0.05(-0.43%)
Feb 20, 2007 10.76 10.77 10.70 10.71 4,325,766 -0.08(-0.78%)
Feb 16, 2007 10.84 10.84 10.74 10.79 27,320,004 -0.28(-2.52%)
Feb 15, 2007 11.10 11.12 11.06 11.07 487,984 +0.00(+0.04%)
Feb 14, 2007 10.98 11.09 10.98 11.07 441,450 +0.12(+1.12%)
Feb 13, 2007 10.90 10.96 10.87 10.95 558,978 +0.17(+1.57%)
Feb 12, 2007 10.85 10.85 10.76 10.78 727,475 -0.15(-1.39%)
Feb 09, 2007 10.96 10.99 10.89 10.93 588,897 -0.08(-0.77%)
Feb 08, 2007 10.98 11.05 10.94 11.01 449,845 -0.05(-0.42%)
Feb 07, 2007 11.03 11.09 11.02 11.06 2,874,368 +0.11(+1.04%)
Feb 06, 2007 10.94 10.96 10.87 10.95 1,784,932 +0.26(+2.41%)
Feb 05, 2007 10.65 10.69 10.62 10.69 734,581 +0.00(+0.00%)
Feb 02, 2007 10.65 10.69 10.60 10.69 682,230 -0.01(-0.08%)
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.