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

10.91 +0.38 (+3.56%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.483 3.601 3.443 3.548 2,401,844 +0.21(+6.41%)
Mar 30, 2009 3.422 3.430 3.299 3.334 1,478,038 -0.55(-14.16%)
Mar 26, 2009 3.910 3.928 3.823 3.884 1,762,745 +0.00(+0.00%)
Mar 25, 2009 3.801 3.902 3.740 3.884 3,948,846 +0.17(+4.46%)
Mar 24, 2009 3.771 3.858 3.688 3.718 2,141,913 -0.17(-4.27%)
Mar 23, 2009 3.736 3.884 3.723 3.884 1,949,272 +0.46(+13.52%)
Mar 20, 2009 3.483 3.505 3.404 3.422 1,541,569 -0.22(-6.11%)
Mar 19, 2009 3.692 3.701 3.487 3.644 2,203,741 +0.10(+2.83%)
Mar 18, 2009 3.339 3.574 3.256 3.544 1,903,190 +0.17(+5.05%)
Mar 17, 2009 3.221 3.382 3.182 3.374 1,024,859 +0.19(+6.04%)
Mar 16, 2009 3.265 3.334 3.182 3.182 1,304,965 +0.01(+0.28%)
Mar 13, 2009 3.151 3.186 3.072 3.173 0 +0.07(+2.11%)
Mar 12, 2009 2.889 3.116 2.854 3.107 2,889,280 +0.17(+5.95%)
Mar 11, 2009 3.007 3.086 2.876 2.933 3,554,044 +0.08(+2.75%)
Mar 10, 2009 2.789 2.880 2.776 2.854 8,333,636 +0.34(+13.54%)
Mar 09, 2009 2.496 2.579 2.479 2.514 5,218,418 -0.07(-2.87%)
Mar 06, 2009 2.636 2.687 2.501 2.588 0 -0.02(-0.84%)
Mar 05, 2009 2.732 2.758 2.571 2.610 3,074,103 -0.24(-8.56%)
Mar 04, 2009 2.878 2.915 2.806 2.854 3,005,227 +0.03(+1.24%)
Mar 02, 2009 2.942 2.968 2.789 2.819 3,431,373 -0.31(-9.90%)
Feb 27, 2009 3.138 3.251 3.103 3.129 0 -0.14(-4.40%)
Feb 26, 2009 3.365 3.443 3.260 3.273 2,118,283 +0.09(+2.74%)
Feb 25, 2009 3.225 3.278 3.081 3.186 2,962,616 -0.04(-1.35%)
Feb 24, 2009 3.099 3.251 3.062 3.230 2,219,643 +0.18(+6.02%)
Feb 23, 2009 3.265 3.286 3.033 3.046 2,632,151 -0.20(-6.06%)
Feb 20, 2009 3.217 3.308 3.186 3.243 2,646,339 -0.15(-4.38%)
Feb 19, 2009 3.478 3.500 3.365 3.391 1,834,994 -0.02(-0.51%)
Feb 18, 2009 3.452 3.465 3.308 3.409 1,930,330 +0.08(+2.36%)
Feb 17, 2009 3.435 3.439 3.304 3.330 2,579,926 -0.51(-13.39%)
Feb 13, 2009 3.902 3.945 3.841 3.845 2,966,039 -0.14(-3.50%)
Feb 12, 2009 3.876 3.993 3.825 3.985 3,272,774 +0.00(+0.11%)
Feb 11, 2009 4.050 4.063 3.919 3.980 1,808,580 +0.00(+0.11%)
Feb 10, 2009 4.233 4.289 3.950 3.976 2,532,365 -0.26(-6.08%)
Feb 09, 2009 4.229 4.286 4.173 4.233 1,341,048 +0.01(+0.21%)
Feb 06, 2009 4.190 4.260 4.160 4.225 1,499,539 +0.07(+1.68%)
Feb 05, 2009 4.033 4.220 3.963 4.155 1,885,510 +0.05(+1.28%)
Feb 04, 2009 4.111 4.212 4.068 4.102 1,460,768 -0.06(-1.47%)
Feb 03, 2009 4.063 4.199 4.006 4.164 3,975,622 +0.16(+3.92%)
Feb 02, 2009 3.937 4.054 3.932 4.006 1,864,123 -0.05(-1.18%)
Jan 30, 2009 4.124 4.146 4.033 4.054 0 +0.01(+0.32%)
Jan 29, 2009 4.168 4.225 4.028 4.041 1,796,596 -0.29(-6.65%)
Jan 28, 2009 4.290 4.404 4.212 4.329 3,636,435 +0.32(+8.06%)
Jan 27, 2009 3.906 4.046 3.880 4.006 2,506,902 +0.21(+5.52%)
Jan 26, 2009 3.836 3.919 3.765 3.797 5,076,454 +0.10(+2.84%)
Jan 23, 2009 3.544 3.736 3.513 3.692 1,949,994 +0.01(+0.24%)
Jan 22, 2009 3.675 3.740 3.596 3.684 2,915,424 -0.12(-3.10%)
Jan 21, 2009 3.784 3.819 3.618 3.801 6,614,522 +0.17(+4.69%)
Jan 20, 2009 3.871 3.884 3.614 3.631 5,522,679 -0.62(-14.67%)
Jan 16, 2009 4.425 4.447 4.124 4.255 0 -0.14(-3.08%)
Jan 15, 2009 4.286 4.460 4.181 4.391 1,332,481 +0.08(+1.92%)
Jan 14, 2009 4.347 4.412 4.233 4.308 1,219,633 -0.32(-6.89%)
Jan 13, 2009 4.626 4.657 4.552 4.626 898,295 -0.18(-3.72%)
Jan 12, 2009 4.975 4.993 4.766 4.805 835,470 -0.21(-4.09%)
Jan 09, 2009 5.119 5.119 4.997 5.010 737,058 -0.18(-3.53%)
Jan 08, 2009 5.141 5.250 5.119 5.194 925,055 -0.03(-0.50%)
Jan 07, 2009 5.272 5.307 5.180 5.220 885,782 -0.17(-3.19%)
Jan 06, 2009 5.349 5.426 5.220 5.392 1,022,458 +0.03(+0.48%)
Jan 05, 2009 5.276 5.422 5.235 5.366 855,454 -0.06(-1.11%)
Jan 02, 2009 5.311 5.452 5.293 5.426 0 +0.07(+1.36%)
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.