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 (%)
Aug 31, 2009 7.973 7.999 7.910 7.968 2,805,135 -0.09(-1.06%)
Aug 28, 2009 8.138 8.161 8.017 8.053 4,721,116 -0.08(-0.99%)
Aug 27, 2009 8.004 8.156 7.910 8.134 2,964,002 +0.08(+0.94%)
Aug 26, 2009 8.035 8.080 7.973 8.058 1,374,408 -0.05(-0.61%)
Aug 25, 2009 8.116 8.214 8.085 8.107 3,186,606 +0.23(+2.90%)
Aug 24, 2009 7.887 7.982 7.838 7.879 5,931,246 +0.18(+2.39%)
Aug 21, 2009 7.574 7.704 7.546 7.695 2,167,132 +0.25(+3.31%)
Aug 20, 2009 7.278 7.475 7.260 7.449 4,334,204 +0.17(+2.40%)
Aug 19, 2009 7.041 7.310 7.036 7.274 1,008,369 +0.06(+0.87%)
Aug 18, 2009 7.108 7.229 7.099 7.211 737,121 +0.15(+2.11%)
Aug 17, 2009 7.113 7.135 7.032 7.062 1,240,281 -0.44(-5.81%)
Aug 14, 2009 7.556 7.583 7.404 7.498 787,195 -0.11(-1.47%)
Aug 13, 2009 7.565 7.650 7.480 7.610 1,315,647 +0.16(+2.16%)
Aug 12, 2009 7.323 7.498 7.323 7.449 1,177,780 +0.13(+1.84%)
Aug 11, 2009 7.274 7.372 7.238 7.314 1,096,402 -0.06(-0.85%)
Aug 10, 2009 7.368 7.413 7.310 7.377 881,791 -0.06(-0.78%)
Aug 07, 2009 7.507 7.543 7.413 7.435 1,147,698 +0.11(+1.47%)
Aug 06, 2009 7.489 7.493 7.265 7.328 1,021,508 -0.04(-0.61%)
Aug 05, 2009 7.350 7.417 7.247 7.372 1,496,800 -0.00(-0.01%)
Aug 04, 2009 7.381 7.457 7.332 7.373 2,675,230 -0.14(-1.90%)
Aug 03, 2009 7.444 7.569 7.422 7.516 1,763,763 +0.15(+2.07%)
Jul 31, 2009 7.283 7.395 7.251 7.363 2,087,261 +0.28(+3.92%)
Jul 30, 2009 7.054 7.166 7.032 7.086 2,110,179 +0.21(+3.13%)
Jul 29, 2009 6.884 6.965 6.817 6.871 2,848,542 +0.02(+0.26%)
Jul 28, 2009 6.736 6.862 6.692 6.853 1,812,175 +0.33(+5.01%)
Jul 27, 2009 6.509 6.580 6.423 6.526 1,263,474 +0.10(+1.53%)
Jul 24, 2009 6.405 6.459 6.320 6.427 442 +0.05(+0.77%)
Jul 23, 2009 6.221 6.427 6.221 6.378 1,183,351 +0.17(+2.67%)
Jul 22, 2009 6.065 6.266 6.051 6.212 1,245,012 +0.04(+0.65%)
Jul 21, 2009 6.302 6.315 6.091 6.172 1,358,913 -0.11(-1.71%)
Jul 20, 2009 6.271 6.324 6.212 6.280 1,107,657 +0.11(+1.82%)
Jul 17, 2009 6.118 6.194 6.087 6.168 1,543,795 -0.06(-1.01%)
Jul 16, 2009 6.141 6.253 6.105 6.230 1,815,464 +0.14(+2.28%)
Jul 15, 2009 5.948 6.123 5.948 6.091 1,860,930 +0.40(+7.00%)
Jul 14, 2009 5.679 5.711 5.617 5.693 615,741 +0.08(+1.36%)
Jul 13, 2009 5.509 5.621 5.496 5.617 987,056 +0.20(+3.72%)
Jul 10, 2009 5.406 5.469 5.361 5.415 886,910 -0.09(-1.60%)
Jul 09, 2009 5.508 5.543 5.432 5.503 1,482,377 +0.13(+2.39%)
Jul 08, 2009 5.410 5.455 5.273 5.375 1,979,981 -0.04(-0.74%)
Jul 07, 2009 5.561 5.592 5.401 5.415 1,056,662 -0.07(-1.29%)
Jul 06, 2009 5.361 5.490 5.339 5.486 1,038,070 +0.08(+1.39%)
Jul 02, 2009 5.534 5.543 5.410 5.410 1,199,484 -0.25(-4.39%)
Jul 01, 2009 5.690 5.756 5.659 5.659 942,134 +0.09(+1.59%)
Jun 30, 2009 5.654 5.667 5.508 5.570 979,749 -0.08(-1.34%)
Jun 29, 2009 5.579 5.650 5.543 5.645 960,176 +0.18(+3.24%)
Jun 26, 2009 5.437 5.503 5.406 5.468 946,883 +0.00(+0.00%)
Jun 25, 2009 5.326 5.468 5.326 5.468 1,836,460 +0.15(+2.75%)
Jun 24, 2009 5.353 5.437 5.282 5.322 1,590,064 +0.14(+2.65%)
Jun 23, 2009 5.180 5.241 5.144 5.184 1,282,486 +0.06(+1.12%)
Jun 22, 2009 5.215 5.233 5.118 5.126 1,254,846 -0.19(-3.51%)
Jun 19, 2009 5.304 5.365 5.273 5.313 2,451,147 +0.17(+3.36%)
Jun 18, 2009 5.087 5.189 5.060 5.140 1,258,224 +0.05(+0.96%)
Jun 17, 2009 5.122 5.153 5.011 5.091 1,662,109 -0.04(-0.69%)
Jun 16, 2009 5.295 5.304 5.126 5.126 1,389,979 -0.14(-2.69%)
Jun 15, 2009 5.375 5.375 5.220 5.268 1,092,499 -0.24(-4.42%)
Jun 12, 2009 5.432 5.526 5.412 5.512 980,750 +0.07(+1.22%)
Jun 11, 2009 5.432 5.526 5.419 5.446 1,039,860 +0.08(+1.57%)
Jun 10, 2009 5.441 5.446 5.286 5.361 1,035,758 +0.05(+0.92%)
Jun 09, 2009 5.295 5.344 5.259 5.313 1,187,986 +0.07(+1.27%)
Jun 08, 2009 5.175 5.277 5.153 5.246 1,705,053 -0.04(-0.84%)
Jun 05, 2009 5.415 5.419 5.237 5.290 1,816,517 -0.06(-1.16%)
Jun 04, 2009 5.344 5.384 5.273 5.353 1,241,831 +0.04(+0.67%)
Jun 03, 2009 5.406 5.406 5.251 5.317 2,937,613 -0.31(-5.59%)
Jun 02, 2009 5.543 5.645 5.534 5.632 1,630,947 +0.15(+2.67%)
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.