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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 10.41 10.48 10.25 10.31 4,254,226 -0.00(-0.04%)
Jul 30, 2007 10.25 10.34 10.17 10.31 2,872,947 +0.17(+1.71%)
Jul 27, 2007 10.30 10.33 10.14 10.14 4,590,130 -0.14(-1.36%)
Jul 26, 2007 10.35 10.42 10.11 10.28 5,272,225 -0.35(-3.30%)
Jul 25, 2007 10.66 10.68 10.51 10.63 8,115,675 +0.13(+1.21%)
Jul 24, 2007 10.69 10.70 10.45 10.50 5,895,284 +0.01(+0.08%)
Jul 23, 2007 10.52 10.55 10.45 10.49 3,387,225 +0.05(+0.53%)
Jul 20, 2007 10.54 10.58 10.43 10.44 5,936,350 -0.24(-2.25%)
Jul 19, 2007 10.75 10.79 10.63 10.68 5,648,771 +0.04(+0.40%)
Jul 18, 2007 10.64 10.70 10.53 10.64 4,164,447 +0.00(+0.04%)
Jul 17, 2007 10.67 10.71 10.63 10.63 3,959,183 -0.01(-0.08%)
Jul 16, 2007 10.60 10.71 10.60 10.64 3,197,243 +0.08(+0.80%)
Jul 13, 2007 10.60 10.60 10.54 10.56 3,886,106 +0.03(+0.32%)
Jul 12, 2007 10.40 10.52 10.38 10.52 3,102,840 +0.12(+1.18%)
Jul 11, 2007 10.30 10.42 10.28 10.40 2,415,284 +0.19(+1.90%)
Jul 10, 2007 10.28 10.36 10.20 10.21 3,392,787 -0.21(-1.99%)
Jul 09, 2007 10.44 10.45 10.38 10.41 1,361,752 -0.04(-0.36%)
Jul 06, 2007 10.41 10.47 10.36 10.45 2,401,545 +0.03(+0.32%)
Jul 05, 2007 10.47 10.47 10.35 10.42 1,845,101 -0.03(-0.24%)
Jul 03, 2007 10.49 10.49 10.43 10.44 1,567,234 +0.02(+0.20%)
Jul 02, 2007 10.38 10.44 10.36 10.42 3,524,856 +0.13(+1.27%)
Jun 29, 2007 10.33 10.39 10.25 10.29 1,960,227 +0.01(+0.08%)
Jun 28, 2007 10.27 10.37 10.25 10.28 2,035,793 +0.03(+0.29%)
Jun 27, 2007 10.15 10.26 10.12 10.25 1,555,627 +0.03(+0.25%)
Jun 26, 2007 10.31 10.33 10.21 10.23 2,481,612 +0.02(+0.21%)
Jun 25, 2007 10.25 10.36 10.19 10.21 2,741,468 +0.06(+0.62%)
Jun 22, 2007 10.29 10.30 10.13 10.14 1,678,333 -0.19(-1.80%)
Jun 21, 2007 10.28 10.33 10.23 10.33 2,777,482 +0.04(+0.41%)
Jun 20, 2007 10.44 10.47 10.26 10.29 3,153,182 -0.11(-1.10%)
Jun 19, 2007 10.32 10.43 10.30 10.40 1,691,362 -0.01(-0.12%)
Jun 18, 2007 10.47 10.47 10.41 10.41 2,509,801 -0.03(-0.28%)
Jun 15, 2007 10.45 10.52 10.43 10.44 4,781,060 +0.17(+1.64%)
Jun 14, 2007 10.24 10.33 10.19 10.28 3,349,087 +0.22(+2.18%)
Jun 13, 2007 9.963 10.06 9.929 10.06 7,151,099 +0.11(+1.10%)
Jun 12, 2007 9.984 10.09 9.942 9.946 3,223,537 -0.24(-2.32%)
Jun 11, 2007 10.17 10.26 10.13 10.18 1,523,647 -0.07(-0.70%)
Jun 08, 2007 10.14 10.26 10.06 10.25 2,588,646 +0.13(+1.29%)
Jun 07, 2007 10.23 10.34 10.11 10.12 2,906,606 -0.29(-2.80%)
Jun 06, 2007 10.51 10.52 10.41 10.41 2,166,554 -0.23(-2.18%)
Jun 05, 2007 10.70 10.73 10.61 10.65 1,625,531 -0.03(-0.24%)
Jun 04, 2007 10.67 10.70 10.63 10.67 2,928,615 +0.03(+0.24%)
Jun 01, 2007 10.66 10.67 10.63 10.65 1,615,322 -0.01(-0.08%)
May 31, 2007 10.65 10.67 10.62 10.65 1,333,428 +0.06(+0.56%)
May 30, 2007 10.48 10.60 10.46 10.60 3,175,923 -0.00(-0.04%)
May 29, 2007 10.59 10.66 10.57 10.60 2,329,318 +0.02(+0.16%)
May 25, 2007 10.54 10.59 10.51 10.58 3,836,597 +0.05(+0.44%)
May 24, 2007 10.65 10.67 10.51 10.54 8,809,061 -0.11(-0.99%)
May 23, 2007 10.60 10.71 10.58 10.64 5,479,398 +0.08(+0.80%)
May 22, 2007 10.58 10.62 10.55 10.56 3,033,081 -0.04(-0.36%)
May 21, 2007 10.68 10.68 10.57 10.60 2,694,809 -0.11(-1.06%)
May 18, 2007 10.65 10.71 10.63 10.71 2,781,381 +0.11(+0.99%)
May 17, 2007 10.61 10.63 10.57 10.60 3,962,857 -0.07(-0.67%)
May 16, 2007 10.68 10.69 10.57 10.68 5,319,737 +0.11(+1.00%)
May 15, 2007 10.57 10.69 10.55 10.57 5,608,974 +0.18(+1.75%)
May 14, 2007 10.41 10.44 10.34 10.39 1,745,609 -0.06(-0.61%)
May 11, 2007 10.36 10.46 10.36 10.45 2,916,972 +0.27(+2.61%)
May 10, 2007 10.33 10.40 10.16 10.19 2,498,668 -0.22(-2.11%)
May 09, 2007 10.33 10.41 10.32 10.41 2,864,419 +0.10(+0.98%)
May 08, 2007 10.26 10.32 10.22 10.30 1,182,075 -0.03(-0.29%)
May 07, 2007 10.36 10.38 10.33 10.33 758,270 -0.03(-0.24%)
May 04, 2007 10.30 10.38 10.30 10.36 2,569,260 +0.21(+2.08%)
May 03, 2007 10.19 10.20 10.08 10.15 1,515,593 -0.03(-0.25%)
May 02, 2007 10.09 10.19 10.07 10.17 1,351,431 +0.08(+0.75%)
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.