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 (%)
Oct 31, 2008 4.931 5.298 4.931 5.267 1,524,750 +0.20(+4.04%)
Oct 30, 2008 5.117 5.207 4.912 5.062 2,615,378 +0.37(+7.83%)
Oct 29, 2008 4.109 4.876 4.109 4.694 1,847,114 +0.25(+5.51%)
Oct 28, 2008 4.631 4.631 4.104 4.449 1,576,694 +0.24(+5.60%)
Oct 27, 2008 4.454 4.454 4.204 4.213 1,967,257 -0.33(-7.20%)
Oct 24, 2008 4.163 4.672 4.163 4.540 1,785,547 -0.54(-10.63%)
Oct 23, 2008 4.926 5.121 4.758 5.080 2,371,215 +0.13(+2.57%)
Oct 22, 2008 5.439 5.498 4.881 4.953 2,906,773 -0.88(-15.10%)
Oct 21, 2008 6.088 6.097 5.802 5.834 2,141,284 -0.51(-8.08%)
Oct 20, 2008 6.016 6.365 6.016 6.347 1,386,835 +0.32(+5.27%)
Oct 17, 2008 5.898 6.352 5.848 6.029 1,228,140 -0.24(-3.84%)
Oct 16, 2008 5.979 6.288 5.798 6.270 2,445,068 +0.22(+3.60%)
Oct 15, 2008 6.583 6.601 5.948 6.052 3,837,016 -0.64(-9.50%)
Oct 14, 2008 6.815 6.905 6.515 6.688 1,956,708 -0.04(-0.61%)
Oct 13, 2008 6.224 6.737 6.066 6.728 2,386,382 +0.82(+13.82%)
Oct 10, 2008 5.671 6.106 5.298 5.911 3,841,923 -0.13(-2.11%)
Oct 09, 2008 6.846 6.910 5.975 6.038 1,719,944 -0.71(-10.56%)
Oct 08, 2008 6.815 7.092 6.565 6.751 1,519,052 -0.06(-0.87%)
Oct 07, 2008 7.355 7.450 6.810 6.810 1,528,638 -0.30(-4.15%)
Oct 06, 2008 7.192 7.319 6.810 7.105 1,785,062 -0.31(-4.16%)
Oct 03, 2008 7.459 7.827 7.332 7.414 0 +0.22(+3.09%)
Oct 02, 2008 7.437 7.464 7.160 7.192 982,319 -0.36(-4.75%)
Oct 01, 2008 7.319 8.009 7.269 7.550 1,584,830 +0.21(+2.84%)
Sep 30, 2008 7.223 7.655 7.173 7.341 1,109,428 +0.17(+2.41%)
Sep 29, 2008 7.514 7.546 7.046 7.169 1,752,012 -0.76(-9.56%)
Sep 26, 2008 7.823 7.932 7.733 7.927 0 +0.11(+1.39%)
Sep 25, 2008 7.768 7.873 7.759 7.818 1,119,686 +0.26(+3.42%)
Sep 24, 2008 7.691 7.700 7.537 7.559 1,077,603 +0.01(+0.18%)
Sep 23, 2008 7.677 8.081 7.428 7.546 850,799 -0.04(-0.48%)
Sep 22, 2008 7.786 7.800 7.464 7.582 1,997,285 -0.05(-0.65%)
Sep 19, 2008 7.541 7.673 7.260 7.632 0 +0.44(+6.19%)
Sep 18, 2008 6.869 7.251 6.538 7.187 4,919,313 +0.56(+8.50%)
Sep 17, 2008 6.887 6.974 6.570 6.624 4,461,888 -0.51(-7.19%)
Sep 16, 2008 6.742 7.137 6.742 7.137 4,473,641 +0.33(+4.87%)
Sep 15, 2008 6.928 7.060 6.792 6.806 3,647,385 -0.67(-8.93%)
Sep 12, 2008 7.323 7.505 7.282 7.473 2,128,079 +0.18(+2.43%)
Sep 11, 2008 7.101 7.310 7.060 7.296 2,725,827 -0.11(-1.53%)
Sep 10, 2008 7.459 7.509 7.300 7.409 1,900,698 +0.10(+1.37%)
Sep 09, 2008 7.577 7.659 7.291 7.310 1,327,162 -0.29(-3.77%)
Sep 08, 2008 7.668 7.700 7.459 7.596 2,116,989 +0.22(+2.95%)
Sep 05, 2008 7.310 7.400 7.192 7.378 0 +0.03(+0.37%)
Sep 04, 2008 7.682 7.727 7.350 7.350 8,452,481 -0.49(-6.20%)
Sep 03, 2008 7.795 7.836 7.741 7.836 1,710,590 +0.10(+1.35%)
Sep 02, 2008 7.841 7.868 7.677 7.732 1,349,873 +0.09(+1.19%)
Aug 29, 2008 7.695 7.754 7.641 7.641 824,027 -0.10(-1.23%)
Aug 28, 2008 7.705 7.736 7.659 7.736 913,763 +0.18(+2.40%)
Aug 27, 2008 7.432 7.582 7.414 7.555 1,379,815 +0.19(+2.59%)
Aug 26, 2008 7.264 7.423 7.246 7.364 1,753,074 +0.09(+1.19%)
Aug 25, 2008 7.382 7.414 7.251 7.278 880,704 -0.25(-3.26%)
Aug 22, 2008 7.491 7.527 7.446 7.523 1,161,608 +0.20(+2.79%)
Aug 21, 2008 7.278 7.355 7.241 7.319 1,782,996 -0.06(-0.86%)
Aug 20, 2008 7.291 7.400 7.246 7.382 2,350,826 -0.09(-1.22%)
Aug 19, 2008 7.500 7.518 7.409 7.473 1,199,543 -0.15(-1.91%)
Aug 18, 2008 7.768 7.786 7.582 7.618 1,209,699 -0.14(-1.76%)
Aug 15, 2008 7.714 7.773 7.682 7.754 0 +0.00(+0.00%)
Aug 14, 2008 7.732 7.850 7.700 7.754 1,949,832 -0.20(-2.51%)
Aug 13, 2008 7.991 8.018 7.836 7.954 1,995,278 -0.15(-1.85%)
Aug 12, 2008 8.172 8.195 8.059 8.104 1,466,795 -0.14(-1.65%)
Aug 11, 2008 8.186 8.331 8.172 8.240 1,254,342 +0.07(+0.83%)
Aug 08, 2008 7.918 8.221 7.918 8.172 1,435,750 +0.14(+1.70%)
Aug 07, 2008 8.199 8.254 8.009 8.036 1,336,151 -0.29(-3.44%)
Aug 06, 2008 8.245 8.354 8.186 8.322 1,091,790 -0.06(-0.70%)
Aug 05, 2008 8.222 8.381 8.177 8.381 2,691,074 +0.39(+4.89%)
Aug 04, 2008 8.004 8.072 7.941 7.991 2,734,477 -0.13(-1.57%)
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.