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

6.715 USD +0.075 (+1.13%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 16.95 17.08 16.83 16.83 374,116 -0.21(-1.23%)
Aug 28, 2008 16.97 17.04 16.87 17.04 414,857 +0.40(+2.40%)
Aug 27, 2008 16.37 16.70 16.33 16.64 626,449 +0.42(+2.59%)
Aug 26, 2008 16.00 16.35 15.96 16.22 795,912 +0.19(+1.19%)
Aug 25, 2008 16.26 16.33 15.97 16.03 399,848 -0.54(-3.26%)
Aug 22, 2008 16.50 16.58 16.40 16.57 527,381 +0.45(+2.79%)
Aug 21, 2008 16.03 16.20 15.95 16.12 809,497 -0.14(-0.86%)
Aug 20, 2008 16.06 16.30 15.96 16.26 1,067,297 -0.20(-1.22%)
Aug 19, 2008 16.52 16.56 16.32 16.46 544,604 -0.32(-1.91%)
Aug 18, 2008 17.11 17.15 16.70 16.78 549,215 -0.30(-1.76%)
Aug 15, 2008 16.99 17.12 16.92 17.08 0 +0.00(+0.00%)
Aug 14, 2008 17.03 17.29 16.96 17.08 885,242 -0.44(-2.51%)
Aug 13, 2008 17.60 17.66 17.26 17.52 905,875 -0.33(-1.85%)
Aug 12, 2008 18.00 18.05 17.75 17.85 665,939 -0.30(-1.65%)
Aug 11, 2008 18.03 18.35 18.00 18.15 569,483 +0.15(+0.83%)
Aug 08, 2008 17.44 18.11 17.44 18.00 651,844 +0.30(+1.69%)
Aug 07, 2008 18.06 18.18 17.64 17.70 606,625 -0.63(-3.44%)
Aug 06, 2008 18.16 18.40 18.03 18.33 495,683 -0.13(-0.70%)
Aug 05, 2008 18.11 18.46 18.01 18.46 1,221,773 +0.86(+4.89%)
Aug 04, 2008 17.63 17.78 17.49 17.60 1,241,478 -0.28(-1.57%)
Aug 01, 2008 18.25 18.28 17.81 17.88 1,117,928 -0.53(-2.88%)
Jul 31, 2008 18.42 18.61 18.30 18.41 993,464 -0.24(-1.29%)
Jul 30, 2008 18.56 18.73 18.37 18.65 1,638,094 -0.17(-0.90%)
Jul 29, 2008 18.18 18.84 18.17 18.82 2,471,424 +0.72(+3.98%)
Jul 28, 2008 18.62 18.70 18.08 18.10 705,625 -0.61(-3.26%)
Jul 25, 2008 18.74 18.97 18.53 18.71 926,477 -0.10(-0.53%)
Jul 24, 2008 19.51 19.51 18.73 18.81 853,108 -0.75(-3.83%)
Jul 23, 2008 19.50 19.61 19.35 19.56 1,431,285 +0.43(+2.25%)
Jul 22, 2008 18.54 19.16 18.52 19.13 981,748 +0.10(+0.53%)
Jul 21, 2008 19.26 19.33 18.96 19.03 848,205 -0.23(-1.19%)
Jul 18, 2008 19.01 19.35 18.94 19.26 1,148,855 +0.44(+2.34%)
Jul 17, 2008 18.58 18.95 18.36 18.82 1,842,743 +0.48(+2.62%)
Jul 16, 2008 17.54 18.40 17.48 18.34 1,894,899 +0.80(+4.56%)
Jul 15, 2008 17.65 18.05 17.47 17.54 1,818,812 -0.45(-2.50%)
Jul 14, 2008 18.47 18.47 17.92 17.99 1,422,825 -0.20(-1.10%)
Jul 11, 2008 18.29 18.48 17.91 18.19 1,693,991 -0.35(-1.89%)
Jul 10, 2008 18.53 18.65 18.29 18.54 1,153,909 +0.29(+1.59%)
Jul 09, 2008 18.95 18.95 18.20 18.25 1,011,725 -0.50(-2.67%)
Jul 08, 2008 18.33 18.75 18.11 18.75 1,147,349 +0.52(+2.85%)
Jul 07, 2008 18.47 18.56 18.11 18.23 1,747,005 -1.00(-5.20%)
Jul 04, 2008 19.32 19.36 19.08 19.23 1,034,679 +0.00(+0.00%)
Jul 03, 2008 19.32 19.36 19.08 19.23 1,034,679 +0.21(+1.10%)
Jul 02, 2008 19.37 19.40 18.97 19.02 670,221 -0.04(-0.21%)
Jul 01, 2008 18.90 19.11 18.58 19.06 1,400,690 +0.09(+0.47%)
Jun 30, 2008 19.31 19.44 18.96 18.97 1,055,977 -0.31(-1.61%)
Jun 27, 2008 19.38 19.54 19.18 19.28 763,924 +0.01(+0.05%)
Jun 26, 2008 19.64 19.70 19.25 19.27 1,243,987 -0.87(-4.32%)
Jun 25, 2008 19.84 20.30 19.81 20.14 1,219,149 +0.48(+2.44%)
Jun 24, 2008 19.68 19.89 19.58 19.66 1,025,788 -0.24(-1.21%)
Jun 23, 2008 20.06 20.13 19.87 19.90 563,085 -0.29(-1.44%)
Jun 20, 2008 20.15 20.34 20.03 20.19 904,390 -0.32(-1.56%)
Jun 19, 2008 20.23 20.51 20.20 20.51 1,111,084 +0.09(+0.44%)
Jun 18, 2008 20.42 20.55 20.31 20.42 981,318 -0.38(-1.83%)
Jun 17, 2008 20.99 21.00 20.74 20.80 1,058,722 +0.17(+0.82%)
Jun 16, 2008 20.69 20.79 20.50 20.63 1,045,853 -0.52(-2.46%)
Jun 13, 2008 20.84 21.15 20.77 21.15 1,187,862 +0.49(+2.37%)
Jun 12, 2008 20.63 20.87 20.52 20.66 1,095,911 +0.46(+2.28%)
Jun 11, 2008 20.61 20.61 20.20 20.20 1,193,330 -0.48(-2.32%)
Jun 10, 2008 20.80 20.91 20.63 20.68 1,340,946 -0.03(-0.14%)
Jun 09, 2008 20.97 21.02 20.60 20.71 872,214 -0.24(-1.15%)
Jun 06, 2008 21.36 21.38 20.95 20.95 1,351,102 -0.81(-3.72%)
Jun 05, 2008 21.53 21.82 21.40 21.76 2,151,022 +0.21(+0.97%)
Jun 04, 2008 21.56 21.81 21.50 21.55 1,218,289 -0.18(-0.83%)
Jun 03, 2008 21.86 21.95 21.59 21.73 875,624 -0.08(-0.37%)
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.