Skip to main content

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 (%)
May 30, 2008 10.13 10.17 10.09 10.13 1,798,337 +0.00(+0.00%)
May 29, 2008 10.04 10.19 10.04 10.13 1,539,153 -0.11(-1.11%)
May 28, 2008 10.27 10.28 10.14 10.24 1,278,035 -0.06(-0.62%)
May 27, 2008 10.31 10.37 10.23 10.31 1,318,382 -0.08(-0.74%)
May 26, 2008 10.46 10.48 10.34 10.38 0 +0.00(+0.00%)
May 23, 2008 10.46 10.48 10.34 10.38 1,321,061 -0.12(-1.12%)
May 22, 2008 10.44 10.56 10.44 10.50 1,580,635 +0.05(+0.48%)
May 21, 2008 10.55 10.62 10.44 10.45 1,864,644 -0.23(-2.13%)
May 20, 2008 10.69 10.72 10.61 10.68 1,750,576 -0.00(-0.04%)
May 19, 2008 10.76 10.80 10.66 10.68 1,421,019 -0.17(-1.55%)
May 16, 2008 10.72 10.87 10.67 10.85 1,551,272 +0.02(+0.21%)
May 15, 2008 10.67 10.83 10.65 10.83 1,103,580 +0.20(+1.88%)
May 14, 2008 10.60 10.67 10.59 10.63 815,972 +0.00(+0.04%)
May 13, 2008 10.60 10.66 10.57 10.62 1,742,611 -0.07(-0.64%)
May 12, 2008 10.55 10.70 10.54 10.69 1,059,544 +0.18(+1.73%)
May 09, 2008 10.44 10.54 10.44 10.51 858,048 -0.06(-0.60%)
May 08, 2008 10.48 10.61 10.48 10.57 2,035,797 +0.21(+2.06%)
May 07, 2008 10.57 10.59 10.36 10.36 1,579,586 -0.35(-3.22%)
May 06, 2008 10.50 10.72 10.47 10.71 2,511,767 +0.08(+0.73%)
May 05, 2008 10.61 10.66 10.58 10.63 1,542,646 +0.09(+0.82%)
May 02, 2008 10.63 10.66 10.49 10.54 1,454,604 -0.08(-0.77%)
May 01, 2008 10.34 10.64 10.33 10.62 1,772,562 +0.22(+2.09%)
Apr 30, 2008 10.37 10.50 10.36 10.41 1,465,549 -0.01(-0.09%)
Apr 29, 2008 10.41 10.43 10.36 10.41 1,297,788 -0.07(-0.65%)
Apr 28, 2008 10.46 10.51 10.41 10.48 1,749,979 +0.13(+1.27%)
Apr 25, 2008 10.29 10.37 10.22 10.35 1,547,241 +0.12(+1.15%)
Apr 24, 2008 10.13 10.29 10.05 10.23 1,998,185 +0.05(+0.45%)
Apr 23, 2008 10.20 10.26 10.13 10.19 1,116,153 -0.10(-0.97%)
Apr 22, 2008 10.29 10.33 10.22 10.29 1,041,727 -0.10(-0.96%)
Apr 21, 2008 10.37 10.41 10.30 10.39 1,230,109 -0.00(-0.04%)
Apr 18, 2008 10.40 10.45 10.34 10.39 1,830,905 +0.08(+0.75%)
Apr 17, 2008 10.24 10.36 10.21 10.32 2,118,088 -0.04(-0.39%)
Apr 16, 2008 10.21 10.37 10.21 10.36 1,520,034 +0.26(+2.61%)
Apr 15, 2008 10.09 10.10 9.993 10.09 1,846,865 +0.06(+0.59%)
Apr 14, 2008 9.975 10.06 9.943 10.03 3,923,459 +0.06(+0.59%)
Apr 11, 2008 10.10 10.14 9.952 9.975 2,005,465 -0.18(-1.74%)
Apr 10, 2008 10.17 10.23 10.10 10.15 1,783,663 -0.01(-0.13%)
Apr 09, 2008 10.25 10.25 10.14 10.17 2,042,909 -0.14(-1.32%)
Apr 08, 2008 10.30 10.37 10.25 10.30 2,306,560 -0.06(-0.61%)
Apr 07, 2008 10.45 10.49 10.35 10.37 2,760,273 -0.11(-1.08%)
Apr 04, 2008 10.52 10.56 10.43 10.48 2,848,221 -0.01(-0.13%)
Apr 03, 2008 10.28 10.53 10.27 10.49 2,713,072 +0.03(+0.30%)
Apr 02, 2008 10.47 10.52 10.37 10.46 2,977,251 +0.08(+0.79%)
Apr 01, 2008 10.13 10.39 10.09 10.38 3,104,782 +0.40(+3.96%)
Mar 31, 2008 9.938 10.06 9.929 9.984 2,627,369 +0.08(+0.78%)
Mar 28, 2008 10.07 10.07 9.870 9.906 2,587,171 -0.03(-0.32%)
Mar 27, 2008 10.17 10.17 9.902 9.938 2,726,232 -0.04(-0.41%)
Mar 26, 2008 9.893 9.988 9.834 9.979 2,808,422 +0.03(+0.27%)
Mar 25, 2008 9.779 9.961 9.729 9.952 2,937,604 +0.17(+1.72%)
Mar 24, 2008 9.779 10.07 9.466 9.784 2,490,037 +0.15(+1.56%)
Mar 21, 2008 9.298 9.666 9.298 9.634 2,605,660 +0.00(+0.00%)
Mar 20, 2008 9.298 9.666 9.298 9.634 2,605,660 +0.26(+2.81%)
Mar 19, 2008 9.720 9.748 9.371 9.371 3,164,913 -0.31(-3.19%)
Mar 18, 2008 9.561 9.711 9.471 9.679 3,876,131 +0.38(+4.05%)
Mar 17, 2008 9.089 9.357 9.071 9.303 4,621,270 +0.00(+0.00%)
Mar 14, 2008 9.611 9.620 9.198 9.303 4,240,001 -0.25(-2.61%)
Mar 13, 2008 9.262 9.571 9.212 9.552 4,017,364 +0.17(+1.84%)
Mar 12, 2008 9.602 9.602 9.375 9.380 3,152,358 -0.10(-1.01%)
Mar 11, 2008 9.312 9.480 9.180 9.475 4,374,249 +0.63(+7.14%)
Mar 10, 2008 8.980 9.003 8.803 8.844 2,886,945 -0.10(-1.07%)
Mar 07, 2008 8.949 9.085 8.876 8.939 2,861,456 -0.10(-1.15%)
Mar 06, 2008 9.171 9.194 9.017 9.044 1,908,233 -0.21(-2.31%)
Mar 05, 2008 9.216 9.348 9.139 9.257 3,529,539 +0.12(+1.34%)
Mar 04, 2008 9.107 9.176 9.026 9.135 3,514,465 -0.13(-1.37%)
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.