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

11.98 +0.13 (+1.14%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 10.79 10.93 10.71 10.84 4,883,468 -0.22(-1.97%)
Feb 28, 2007 11.11 11.15 10.96 11.06 2,476,160 +0.04(+0.33%)
Feb 27, 2007 11.42 11.43 10.92 11.02 3,101,258 -0.53(-4.56%)
Feb 26, 2007 11.58 11.60 11.49 11.55 1,828,083 +0.09(+0.75%)
Feb 23, 2007 11.48 11.48 11.44 11.46 2,050,838 -0.02(-0.16%)
Feb 22, 2007 11.48 11.50 11.44 11.48 3,308,963 +0.01(+0.12%)
Feb 21, 2007 11.51 11.52 11.40 11.47 5,092,406 -0.05(-0.43%)
Feb 20, 2007 11.58 11.58 11.51 11.52 4,022,164 -0.09(-0.78%)
Feb 16, 2007 11.66 11.66 11.55 11.61 25,402,562 -0.30(-2.52%)
Feb 15, 2007 11.94 11.95 11.90 11.91 453,735 +0.00(+0.04%)
Feb 14, 2007 11.81 11.93 11.80 11.90 410,467 +0.13(+1.12%)
Feb 13, 2007 11.72 11.79 11.69 11.77 519,747 +0.18(+1.57%)
Feb 12, 2007 11.67 11.67 11.57 11.59 676,417 -0.16(-1.39%)
Feb 09, 2007 11.79 11.82 11.71 11.75 547,565 -0.09(-0.77%)
Feb 08, 2007 11.80 11.88 11.77 11.85 418,273 -0.05(-0.42%)
Feb 07, 2007 11.87 11.93 11.85 11.89 2,672,632 +0.12(+1.04%)
Feb 06, 2007 11.76 11.79 11.69 11.77 1,659,657 +0.28(+2.41%)
Feb 05, 2007 11.46 11.50 11.42 11.50 683,025 +0.00(+0.00%)
Feb 02, 2007 11.45 11.50 11.40 11.50 634,348 -0.01(-0.08%)
Feb 01, 2007 11.45 11.50 11.41 11.50 625,537 +0.12(+1.04%)
Jan 31, 2007 11.21 11.40 11.20 11.39 1,652,829 +0.04(+0.36%)
Jan 30, 2007 11.28 11.35 11.24 11.35 599,106 +0.13(+1.17%)
Jan 29, 2007 11.20 11.26 11.18 11.21 395,586 +0.00(+0.00%)
Jan 26, 2007 11.23 11.23 11.13 11.21 846,238 -0.07(-0.60%)
Jan 25, 2007 11.39 11.44 11.26 11.28 775,534 -0.14(-1.19%)
Jan 24, 2007 11.38 11.44 11.35 11.42 503,734 +0.10(+0.88%)
Jan 23, 2007 11.26 11.36 11.24 11.32 491,840 +0.14(+1.22%)
Jan 22, 2007 11.32 11.32 11.14 11.18 622,233 -0.08(-0.69%)
Jan 19, 2007 11.17 11.28 11.17 11.26 404,617 +0.15(+1.39%)
Jan 18, 2007 11.19 11.22 11.09 11.11 675,316 -0.03(-0.24%)
Jan 17, 2007 11.13 11.18 11.08 11.13 534,130 -0.00(-0.04%)
Jan 16, 2007 11.23 11.25 11.09 11.14 605,273 +0.02(+0.16%)
Jan 12, 2007 11.07 11.16 11.06 11.12 364,750 +0.13(+1.20%)
Jan 11, 2007 10.89 11.01 10.87 10.99 721,350 +0.13(+1.17%)
Jan 10, 2007 10.83 10.88 10.81 10.86 331,711 -0.10(-0.95%)
Jan 09, 2007 11.06 11.07 10.94 10.96 527,522 -0.03(-0.25%)
Jan 08, 2007 11.01 11.01 10.93 10.99 385,454 -0.03(-0.25%)
Jan 05, 2007 11.10 11.12 10.96 11.02 1,377,064 -0.24(-2.10%)
Jan 04, 2007 11.21 11.25 11.15 11.25 1,306,360 +0.00(+0.04%)
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.