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 (%)
May 31, 2007 11.46 11.47 11.42 11.46 1,239,842 +0.06(+0.56%)
May 30, 2007 11.27 11.40 11.25 11.40 2,953,023 -0.00(-0.04%)
May 29, 2007 11.39 11.47 11.36 11.40 2,165,836 +0.02(+0.16%)
May 25, 2007 11.33 11.39 11.30 11.38 3,567,327 +0.05(+0.44%)
May 24, 2007 11.46 11.48 11.30 11.33 8,190,801 -0.11(-0.99%)
May 23, 2007 11.40 11.52 11.38 11.45 5,094,829 +0.09(+0.80%)
May 22, 2007 11.38 11.42 11.35 11.35 2,820,206 -0.04(-0.36%)
May 21, 2007 11.48 11.48 11.36 11.40 2,505,675 -0.12(-1.06%)
May 18, 2007 11.45 11.52 11.43 11.52 2,586,171 +0.11(+1.00%)
May 17, 2007 11.41 11.44 11.36 11.40 3,684,726 -0.08(-0.67%)
May 16, 2007 11.48 11.50 11.37 11.48 4,946,374 +0.11(+1.00%)
May 15, 2007 11.37 11.50 11.35 11.37 5,215,311 +0.20(+1.75%)
May 14, 2007 11.20 11.23 11.12 11.17 1,623,094 -0.07(-0.61%)
May 11, 2007 11.15 11.25 11.14 11.24 2,712,246 +0.29(+2.61%)
May 10, 2007 11.11 11.18 10.93 10.96 2,323,300 -0.24(-2.11%)
May 09, 2007 11.11 11.19 11.10 11.19 2,663,381 +0.11(+0.98%)
May 08, 2007 11.04 11.10 10.99 11.08 1,099,111 -0.03(-0.29%)
May 07, 2007 11.14 11.16 11.11 11.11 705,051 -0.03(-0.25%)
May 04, 2007 11.07 11.17 11.07 11.14 2,388,937 +0.23(+2.08%)
May 03, 2007 10.96 10.97 10.84 10.91 1,409,222 -0.03(-0.25%)
May 02, 2007 10.85 10.96 10.83 10.94 1,256,582 +0.08(+0.75%)
May 01, 2007 10.82 10.91 10.78 10.86 1,742,034 -0.01(-0.08%)
Apr 30, 2007 10.98 11.02 10.86 10.87 4,805,408 -0.12(-1.12%)
Apr 27, 2007 10.93 11.04 10.91 10.99 1,591,817 -0.10(-0.86%)
Apr 26, 2007 11.21 11.21 11.09 11.09 984,561 -0.16(-1.41%)
Apr 25, 2007 11.19 11.26 11.12 11.25 1,982,358 +0.09(+0.81%)
Apr 24, 2007 11.19 11.21 11.14 11.15 3,893,752 -0.26(-2.31%)
Apr 23, 2007 11.42 11.46 11.39 11.42 3,145,970 -0.08(-0.71%)
Apr 20, 2007 11.55 11.60 11.46 11.50 5,280,068 +0.29(+2.55%)
Apr 19, 2007 11.14 11.25 11.11 11.21 1,526,620 -0.07(-0.60%)
Apr 18, 2007 11.27 11.34 11.22 11.28 1,969,783 -0.06(-0.56%)
Apr 17, 2007 11.35 11.41 11.33 11.35 1,941,149 -0.07(-0.60%)
Apr 16, 2007 11.36 11.41 11.34 11.41 3,552,420 +0.12(+1.04%)
Apr 13, 2007 11.26 11.30 11.22 11.30 1,145,791 +0.05(+0.40%)
Apr 12, 2007 11.16 11.27 11.15 11.25 2,578,801 +0.01(+0.12%)
Apr 11, 2007 11.40 11.40 11.23 11.24 3,371,296 -0.10(-0.88%)
Apr 10, 2007 11.32 11.40 11.30 11.34 1,495,784 +0.11(+0.97%)
Apr 09, 2007 11.26 11.26 11.17 11.23 2,024,187 -0.03(-0.28%)
Apr 05, 2007 11.26 11.30 11.21 11.26 1,612,081 +0.00(+0.04%)
Apr 04, 2007 11.28 11.28 11.22 11.25 4,214,230 -0.10(-0.88%)
Apr 03, 2007 11.30 11.41 11.28 11.35 3,290,020 +0.20(+1.75%)
Apr 02, 2007 11.18 11.20 11.11 11.16 1,394,244 +0.01(+0.12%)
Mar 30, 2007 11.10 11.16 11.07 11.15 1,708,775 +0.02(+0.16%)
Mar 29, 2007 11.13 11.18 11.05 11.13 2,152,158 +0.10(+0.95%)
Mar 28, 2007 11.02 11.10 10.99 11.02 3,592,217 -0.05(-0.45%)
Mar 27, 2007 11.01 11.09 10.97 11.07 1,933,220 +0.02(+0.21%)
Mar 26, 2007 11.06 11.08 10.89 11.05 2,513,604 -0.04(-0.33%)
Mar 23, 2007 11.06 11.11 11.04 11.09 2,836,505 -0.09(-0.77%)
Mar 22, 2007 11.24 11.25 11.12 11.17 1,814,940 -0.03(-0.24%)
Mar 21, 2007 11.03 11.22 10.91 11.20 3,882,519 +0.30(+2.71%)
Mar 20, 2007 10.79 10.91 10.76 10.91 1,984,761 +0.05(+0.42%)
Mar 19, 2007 10.80 10.87 10.74 10.86 2,118,238 +0.23(+2.13%)
Mar 16, 2007 10.66 10.73 10.59 10.63 2,238,720 +0.03(+0.30%)
Mar 15, 2007 10.53 10.61 10.49 10.60 3,063,373 -0.02(-0.17%)
Mar 14, 2007 10.52 10.62 10.37 10.62 2,524,177 +0.03(+0.26%)
Mar 13, 2007 10.93 10.87 10.58 10.59 3,240,021 -0.34(-3.07%)
Mar 12, 2007 10.87 10.97 10.86 10.93 1,266,714 -0.04(-0.37%)
Mar 09, 2007 10.97 11.00 10.91 10.97 1,270,238 +0.09(+0.79%)
Mar 08, 2007 10.85 10.94 10.83 10.88 1,532,127 +0.29(+2.70%)
Mar 07, 2007 10.64 10.69 10.58 10.60 1,116,937 -0.03(-0.26%)
Mar 06, 2007 10.56 10.65 10.49 10.62 1,503,273 +0.28(+2.68%)
Mar 05, 2007 10.43 10.51 10.34 10.35 2,485,852 -0.25(-2.36%)
Mar 02, 2007 10.70 10.76 10.59 10.60 3,264,030 -0.25(-2.26%)
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.