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 (%)
Nov 30, 2009 8.677 8.793 8.640 8.770 1,577,527 +0.05(+0.58%)
Nov 27, 2009 8.576 8.807 8.571 8.719 1,111,584 -0.32(-3.57%)
Nov 25, 2009 9.037 9.042 8.968 9.042 1,201,071 +0.16(+1.77%)
Nov 24, 2009 8.945 8.981 8.867 8.885 2,032,431 -0.04(-0.41%)
Nov 23, 2009 8.968 9.019 8.894 8.922 1,906,421 +0.19(+2.17%)
Nov 20, 2009 8.691 8.742 8.650 8.733 2,041,928 -0.16(-1.82%)
Nov 19, 2009 8.876 8.894 8.770 8.894 1,729,393 -0.19(-2.08%)
Nov 18, 2009 9.093 9.125 9.023 9.083 1,630,217 +0.03(+0.36%)
Nov 17, 2009 8.991 9.056 8.913 9.051 1,739,237 +0.06(+0.67%)
Nov 16, 2009 8.963 9.060 8.940 8.991 1,930,742 +0.15(+1.67%)
Nov 13, 2009 8.784 8.867 8.710 8.843 2,350,714 +0.14(+1.64%)
Nov 12, 2009 8.862 8.876 8.659 8.700 1,702,724 -0.14(-1.62%)
Nov 11, 2009 8.871 8.940 8.784 8.843 1,881,962 +0.14(+1.64%)
Nov 10, 2009 8.640 8.710 8.613 8.700 2,992,550 +0.08(+0.91%)
Nov 09, 2009 8.534 8.631 8.502 8.622 2,948,305 +0.25(+3.03%)
Nov 06, 2009 8.253 8.401 8.248 8.368 1,621,553 +0.02(+0.28%)
Nov 05, 2009 8.262 8.345 8.216 8.345 2,309,801 +0.24(+3.02%)
Nov 04, 2009 8.124 8.230 8.087 8.101 2,940,907 +0.02(+0.29%)
Nov 03, 2009 7.958 8.098 7.930 8.078 3,023,219 -0.18(-2.12%)
Nov 02, 2009 8.188 8.378 8.110 8.253 4,983,340 +0.04(+0.51%)
Oct 30, 2009 8.470 8.507 8.152 8.211 7,777,399 -0.42(-4.91%)
Oct 29, 2009 8.488 8.654 8.447 8.636 3,980,793 +0.48(+5.82%)
Oct 28, 2009 8.295 8.378 8.152 8.161 3,469,082 -0.27(-3.23%)
Oct 27, 2009 8.534 8.557 8.378 8.433 2,914,077 -0.06(-0.71%)
Oct 26, 2009 8.728 8.807 8.456 8.493 3,609,462 -0.15(-1.76%)
Oct 23, 2009 8.677 8.691 8.585 8.645 2,067,682 -0.07(-0.85%)
Oct 22, 2009 8.557 8.733 8.484 8.719 1,949,031 +0.23(+2.66%)
Oct 21, 2009 8.484 8.700 8.479 8.493 2,247,712 -0.02(-0.27%)
Oct 20, 2009 8.465 8.530 8.465 8.516 1,430,596 -0.08(-0.97%)
Oct 19, 2009 8.571 8.645 8.507 8.599 1,449,038 +0.16(+1.91%)
Oct 16, 2009 8.373 8.470 8.354 8.438 2,007,084 -0.15(-1.77%)
Oct 15, 2009 8.530 8.604 8.461 8.590 2,938,754 -0.01(-0.16%)
Oct 14, 2009 8.534 8.604 8.502 8.604 2,785,366 +0.28(+3.38%)
Oct 13, 2009 8.304 8.373 8.235 8.322 8,052,931 -0.01(-0.17%)
Oct 12, 2009 8.424 8.456 8.313 8.336 6,091,918 +0.06(+0.72%)
Oct 09, 2009 8.267 8.299 8.211 8.276 1,438,657 -0.00(-0.06%)
Oct 08, 2009 8.350 8.364 8.271 8.281 4,094,603 +0.20(+2.51%)
Oct 07, 2009 8.082 8.147 8.022 8.078 3,001,299 -0.07(-0.85%)
Oct 06, 2009 8.036 8.230 8.036 8.147 8,435,607 +0.20(+2.50%)
Oct 05, 2009 7.778 7.953 7.764 7.949 3,374,832 +0.23(+2.93%)
Oct 02, 2009 7.695 7.782 7.658 7.722 3,122,092 -0.09(-1.12%)
Oct 01, 2009 8.055 8.059 7.810 7.810 3,477,902 -0.42(-5.10%)
Sep 30, 2009 8.248 8.299 8.073 8.230 11,053,625 -0.00(-0.06%)
Sep 29, 2009 8.239 8.276 8.175 8.235 11,837,929 -0.10(-1.16%)
Sep 28, 2009 8.230 8.350 8.216 8.332 2,847,633 +0.22(+2.67%)
Sep 25, 2009 8.068 8.175 8.050 8.115 1,689,146 -0.05(-0.57%)
Sep 24, 2009 8.387 8.387 8.101 8.161 3,595,190 -0.05(-0.62%)
Sep 23, 2009 8.350 8.368 8.211 8.211 8,865,713 -0.12(-1.39%)
Sep 22, 2009 8.341 8.341 8.276 8.327 2,733,150 +0.18(+2.21%)
Sep 21, 2009 8.064 8.184 8.050 8.147 962,869 -0.15(-1.78%)
Sep 18, 2009 8.345 8.345 8.253 8.295 5,130,473 +0.02(+0.22%)
Sep 17, 2009 8.258 8.350 8.202 8.276 3,789,129 -0.06(-0.72%)
Sep 16, 2009 8.359 8.382 8.304 8.336 9,157,828 +0.03(+0.33%)
Sep 15, 2009 8.267 8.336 8.179 8.308 1,185,358 +0.03(+0.39%)
Sep 14, 2009 8.073 8.295 8.050 8.276 1,054,996 +0.08(+1.01%)
Sep 11, 2009 8.253 8.290 8.161 8.193 2,043,967 -0.12(-1.44%)
Sep 10, 2009 8.156 8.325 8.110 8.313 1,393,968 -0.05(-0.61%)
Sep 09, 2009 8.313 8.396 8.276 8.364 1,756,273 +0.11(+1.34%)
Sep 08, 2009 8.235 8.281 8.188 8.253 1,738,218 +0.15(+1.88%)
Sep 04, 2009 7.916 8.119 7.870 8.101 1,339,125 +0.13(+1.68%)
Sep 03, 2009 7.916 7.967 7.810 7.967 1,417,743 +0.18(+2.31%)
Sep 02, 2009 7.746 7.856 7.690 7.787 1,315,712 -0.12(-1.52%)
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.