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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 3.691 3.845 3.664 3.832 2,239,852 +0.14(+3.81%)
Mar 31, 2009 3.623 3.746 3.582 3.691 2,308,869 +0.22(+6.41%)
Mar 30, 2009 3.559 3.569 3.432 3.469 1,420,823 -0.57(-14.16%)
Mar 26, 2009 4.068 4.086 3.977 4.041 1,694,509 +0.00(+0.00%)
Mar 25, 2009 3.954 4.059 3.891 4.041 3,795,986 +0.17(+4.46%)
Mar 24, 2009 3.923 4.013 3.836 3.868 2,058,999 -0.17(-4.27%)
Mar 23, 2009 3.886 4.041 3.873 4.041 1,873,816 +0.48(+13.52%)
Mar 20, 2009 3.623 3.646 3.541 3.559 1,481,894 -0.23(-6.11%)
Mar 19, 2009 3.841 3.850 3.628 3.791 2,118,434 +0.10(+2.83%)
Mar 18, 2009 3.473 3.718 3.387 3.687 1,829,517 +0.18(+5.05%)
Mar 17, 2009 3.351 3.519 3.310 3.509 985,186 +0.20(+6.04%)
Mar 16, 2009 3.396 3.469 3.310 3.310 1,254,450 +0.01(+0.28%)
Mar 13, 2009 3.278 3.314 3.196 3.301 0 +0.07(+2.11%)
Mar 12, 2009 3.006 3.242 2.969 3.233 2,777,436 +0.18(+5.95%)
Mar 11, 2009 3.128 3.210 2.992 3.051 3,416,467 +0.08(+2.75%)
Mar 10, 2009 2.901 2.996 2.888 2.969 8,011,040 +0.35(+13.54%)
Mar 09, 2009 2.597 2.683 2.579 2.615 5,016,412 -0.08(-2.87%)
Mar 06, 2009 2.742 2.795 2.601 2.692 0 -0.02(-0.84%)
Mar 05, 2009 2.842 2.869 2.674 2.715 2,955,104 -0.25(-8.56%)
Mar 04, 2009 2.994 3.033 2.919 2.969 2,888,894 +0.04(+1.24%)
Mar 02, 2009 3.060 3.087 2.901 2.933 3,298,544 -0.32(-9.90%)
Feb 27, 2009 3.264 3.382 3.228 3.255 0 -0.15(-4.40%)
Feb 26, 2009 3.500 3.582 3.391 3.405 2,036,284 +0.09(+2.74%)
Feb 25, 2009 3.355 3.410 3.205 3.314 2,847,932 -0.05(-1.35%)
Feb 24, 2009 3.223 3.382 3.185 3.360 2,133,720 +0.19(+6.02%)
Feb 23, 2009 3.396 3.419 3.155 3.169 2,530,260 -0.20(-6.06%)
Feb 20, 2009 3.346 3.441 3.314 3.373 2,543,899 -0.15(-4.38%)
Feb 19, 2009 3.618 3.641 3.501 3.528 1,763,961 -0.02(-0.51%)
Feb 18, 2009 3.591 3.605 3.441 3.546 1,855,607 +0.08(+2.36%)
Feb 17, 2009 3.573 3.578 3.437 3.464 2,480,057 -0.54(-13.39%)
Feb 13, 2009 4.059 4.104 3.995 4.000 2,851,223 -0.15(-3.51%)
Feb 12, 2009 4.032 4.154 3.979 4.145 3,146,085 +0.00(+0.11%)
Feb 11, 2009 4.213 4.227 4.077 4.141 1,738,570 +0.00(+0.11%)
Feb 10, 2009 4.404 4.462 4.109 4.136 2,434,337 -0.27(-6.08%)
Feb 09, 2009 4.399 4.458 4.341 4.404 1,289,136 +0.01(+0.21%)
Feb 06, 2009 4.358 4.431 4.327 4.395 1,441,492 +0.07(+1.68%)
Feb 05, 2009 4.195 4.390 4.122 4.322 1,812,522 +0.05(+1.28%)
Feb 04, 2009 4.277 4.381 4.231 4.268 1,404,222 -0.06(-1.47%)
Feb 03, 2009 4.227 4.368 4.168 4.331 3,821,725 +0.16(+3.92%)
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.