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 (%)
Jan 29, 2010 7.137 7.207 6.989 7.058 3,930,546 -0.18(-2.50%)
Jan 28, 2010 7.305 7.314 7.193 7.240 6,652,749 -0.17(-2.26%)
Jan 27, 2010 7.337 7.560 7.202 7.407 17,802,458 -0.37(-4.72%)
Jan 26, 2010 7.755 7.927 7.727 7.774 1,013,034 -0.05(-0.59%)
Jan 25, 2010 7.881 7.904 7.769 7.820 2,312,032 +0.05(+0.66%)
Jan 22, 2010 7.793 7.978 7.727 7.769 2,963,904 -0.12(-1.47%)
Jan 21, 2010 8.160 8.169 7.862 7.885 1,461,190 -0.39(-4.77%)
Jan 20, 2010 8.322 8.345 8.169 8.280 1,008,990 -0.34(-3.94%)
Jan 19, 2010 8.448 8.638 8.443 8.620 1,972,509 +0.07(+0.87%)
Jan 15, 2010 8.620 8.545 8.545 8.545 1,143,606 -0.20(-2.23%)
Jan 14, 2010 8.652 8.758 8.629 8.740 692,714 -0.03(-0.37%)
Jan 13, 2010 8.792 8.796 8.671 8.773 737,552 +0.04(+0.43%)
Jan 12, 2010 8.768 8.815 8.671 8.736 865,170 -0.09(-1.00%)
Jan 11, 2010 8.861 8.875 8.680 8.824 1,157,334 +0.01(+0.16%)
Jan 08, 2010 8.722 8.829 8.722 8.810 1,026,262 +0.11(+1.28%)
Jan 07, 2010 8.680 8.722 8.620 8.699 1,000,358 -0.06(-0.69%)
Jan 06, 2010 8.685 8.801 8.661 8.759 785,890 +0.04(+0.48%)
Jan 05, 2010 8.727 8.768 8.643 8.717 1,096,488 +0.07(+0.75%)
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.