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

11.88 +0.03 (+0.21%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.882 5.896 5.730 5.794 941,823 -0.08(-1.34%)
Jun 29, 2009 5.803 5.877 5.766 5.873 923,007 +0.18(+3.24%)
Jun 26, 2009 5.656 5.725 5.624 5.688 910,229 +0.00(+0.00%)
Jun 25, 2009 5.540 5.688 5.540 5.688 1,765,371 +0.15(+2.75%)
Jun 24, 2009 5.568 5.656 5.494 5.536 1,528,513 +0.14(+2.65%)
Jun 23, 2009 5.388 5.452 5.351 5.393 1,232,841 +0.06(+1.12%)
Jun 22, 2009 5.425 5.444 5.324 5.333 1,206,271 -0.19(-3.51%)
Jun 19, 2009 5.517 5.582 5.485 5.527 2,356,263 +0.18(+3.36%)
Jun 18, 2009 5.291 5.397 5.264 5.347 1,209,519 +0.05(+0.96%)
Jun 17, 2009 5.328 5.361 5.213 5.296 1,597,769 -0.04(-0.69%)
Jun 16, 2009 5.508 5.517 5.333 5.333 1,336,173 -0.15(-2.69%)
Jun 15, 2009 5.591 5.591 5.430 5.480 1,050,208 -0.25(-4.42%)
Jun 12, 2009 5.651 5.748 5.630 5.734 942,786 +0.07(+1.22%)
Jun 11, 2009 5.651 5.748 5.637 5.665 999,607 +0.09(+1.57%)
Jun 10, 2009 5.660 5.665 5.499 5.577 995,664 +0.05(+0.92%)
Jun 09, 2009 5.508 5.559 5.471 5.527 1,141,999 +0.07(+1.27%)
Jun 08, 2009 5.384 5.490 5.361 5.457 1,639,050 -0.05(-0.84%)
Jun 05, 2009 5.633 5.637 5.448 5.504 1,746,200 -0.06(-1.16%)
Jun 04, 2009 5.559 5.600 5.485 5.568 1,193,760 +0.04(+0.67%)
Jun 03, 2009 5.623 5.623 5.462 5.531 2,823,899 -0.33(-5.59%)
Jun 02, 2009 5.766 5.873 5.757 5.859 1,567,813 +0.15(+2.67%)
Jun 01, 2009 5.743 5.813 5.683 5.707 1,865,438 +0.05(+0.90%)
May 29, 2009 5.651 5.670 5.577 5.656 1,224,203 +0.06(+0.99%)
May 28, 2009 5.554 5.605 5.444 5.600 1,408,940 +0.06(+1.00%)
May 27, 2009 5.670 5.720 5.531 5.545 2,634,052 -0.09(-1.64%)
May 26, 2009 5.425 5.642 5.425 5.637 997,919 +0.15(+2.78%)
May 22, 2009 5.527 5.559 5.467 5.485 1,313,739 +0.06(+1.19%)
May 21, 2009 5.347 5.444 5.324 5.420 1,538,907 +0.03(+0.51%)
May 20, 2009 5.490 5.587 5.388 5.393 3,557,565 -0.01(-0.26%)
May 19, 2009 5.388 5.527 5.384 5.407 1,750,179 +0.04(+0.77%)
May 18, 2009 5.190 5.365 5.176 5.365 1,349,303 +0.28(+5.54%)
May 15, 2009 5.088 5.181 5.019 5.084 1,353,749 -0.11(-2.04%)
May 14, 2009 5.065 5.227 5.061 5.190 1,287,393 +0.07(+1.35%)
May 13, 2009 5.190 5.245 5.095 5.121 2,901,567 -0.36(-6.49%)
May 12, 2009 5.517 5.536 5.361 5.476 2,963,421 +0.07(+1.37%)
May 11, 2009 5.425 5.527 5.397 5.402 1,464,245 -0.30(-5.18%)
May 08, 2009 5.550 5.697 5.527 5.697 1,925,377 +0.41(+7.77%)
May 07, 2009 5.471 5.476 5.236 5.287 2,884,547 -0.09(-1.63%)
May 06, 2009 5.231 5.397 5.190 5.374 1,745,848 +0.17(+3.28%)
May 05, 2009 5.250 5.397 5.153 5.204 2,394,560 -0.03(-0.53%)
May 04, 2009 5.028 5.231 5.015 5.231 1,605,717 +0.18(+3.56%)
May 01, 2009 5.379 5.388 4.978 5.051 2,073,279 +0.06(+1.20%)
Apr 30, 2009 5.024 5.107 4.941 4.991 3,501,744 +0.05(+1.03%)
Apr 29, 2009 4.844 5.010 4.830 4.941 3,607,426 +0.22(+4.69%)
Apr 28, 2009 4.581 4.775 4.558 4.719 2,641,140 -0.01(-0.20%)
Apr 27, 2009 4.682 4.839 4.664 4.729 3,005,454 -0.23(-4.56%)
Apr 24, 2009 4.899 5.019 4.848 4.955 4,314,798 +0.11(+2.19%)
Apr 23, 2009 4.733 4.858 4.645 4.848 3,050,380 +0.16(+3.34%)
Apr 22, 2009 4.567 4.816 4.558 4.692 5,190,121 -0.02(-0.39%)
Apr 21, 2009 4.415 4.724 4.387 4.710 6,024,700 +0.07(+1.49%)
Apr 20, 2009 4.738 4.738 4.590 4.641 3,170,362 -0.30(-6.07%)
Apr 17, 2009 4.807 4.991 4.779 4.941 3,324,735 -0.03(-0.56%)
Apr 16, 2009 4.922 4.991 4.825 4.968 4,227,425 +0.04(+0.84%)
Apr 15, 2009 4.719 4.950 4.705 4.927 2,173,360 +0.11(+2.20%)
Apr 14, 2009 4.867 5.005 4.812 4.821 3,132,926 -0.04(-0.76%)
Apr 13, 2009 4.729 4.913 4.526 4.858 1,799,739 +0.12(+2.63%)
Apr 09, 2009 4.641 4.742 4.604 4.733 1,336,112 +0.51(+12.01%)
Apr 08, 2009 4.221 4.313 4.161 4.226 1,085,000 +0.11(+2.69%)
Apr 07, 2009 4.115 4.189 4.092 4.115 1,318,586 -0.17(-3.89%)
Apr 06, 2009 4.268 4.318 4.204 4.281 1,296,861 -0.11(-2.58%)
Apr 03, 2009 4.259 4.413 4.213 4.395 1,383,493 +0.17(+3.97%)
Apr 02, 2009 4.122 4.281 4.095 4.227 7,022,492 +0.39(+10.31%)
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.