Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 8.814 8.928 8.797 8.858 1,593,302 +0.15(+1.76%)
Jan 30, 2006 8.635 8.713 8.608 8.705 371,991 +0.07(+0.86%)
Jan 27, 2006 8.665 8.687 8.565 8.630 834,238 +0.04(+0.46%)
Jan 26, 2006 8.525 8.600 8.503 8.591 467,731 +0.23(+2.72%)
Jan 25, 2006 8.311 8.381 8.285 8.363 619,452 +0.25(+3.02%)
Jan 24, 2006 8.127 8.166 8.061 8.118 320,808 -0.00(-0.05%)
Jan 23, 2006 8.118 8.140 8.079 8.123 424,545 +0.12(+1.53%)
Jan 20, 2006 8.131 8.131 8.000 8.000 419,290 -0.09(-1.08%)
Jan 19, 2006 8.031 8.118 8.018 8.088 382,959 +0.12(+1.48%)
Jan 18, 2006 7.987 8.000 7.908 7.970 421,575 -0.08(-1.03%)
Jan 17, 2006 8.053 8.061 8.009 8.053 301,614 -0.06(-0.76%)
Jan 13, 2006 8.083 8.118 8.057 8.114 311,668 +0.00(+0.05%)
Jan 12, 2006 8.096 8.153 8.092 8.110 295,216 -0.02(-0.22%)
Jan 11, 2006 8.101 8.153 8.079 8.127 376,104 +0.07(+0.92%)
Jan 10, 2006 8.053 8.075 8.026 8.053 247,004 -0.11(-1.29%)
Jan 09, 2006 8.127 8.180 8.105 8.158 441,454 -0.08(-0.96%)
Jan 06, 2006 8.127 8.263 8.127 8.236 407,179 +0.11(+1.35%)
Jan 05, 2006 8.118 8.140 8.092 8.127 227,353 -0.04(-0.54%)
Jan 04, 2006 8.127 8.188 8.123 8.171 582,436 +0.12(+1.47%)
Jan 03, 2006 7.943 8.088 7.908 8.053 881,537 +0.24(+3.08%)
Dec 30, 2005 7.773 7.825 7.751 7.812 167,259 -0.03(-0.34%)
Dec 29, 2005 7.812 7.851 7.803 7.838 1,033,487 +0.02(+0.28%)
Dec 28, 2005 7.878 7.891 7.790 7.816 138,468 +0.01(+0.11%)
Dec 27, 2005 7.851 7.878 7.799 7.808 164,517 -0.01(-0.17%)
Dec 23, 2005 7.825 7.834 7.808 7.821 91,398 +0.02(+0.28%)
Dec 22, 2005 7.799 7.821 7.759 7.799 305,042 +0.04(+0.45%)
Dec 21, 2005 7.768 7.803 7.742 7.764 173,885 +0.04(+0.57%)
Dec 20, 2005 7.742 7.746 7.703 7.720 152,635 -0.08(-1.07%)
Dec 19, 2005 7.825 7.856 7.794 7.803 197,649 -0.02(-0.28%)
Dec 16, 2005 7.851 7.882 7.799 7.825 664,694 +0.09(+1.19%)
Dec 15, 2005 7.773 7.781 7.685 7.733 181,197 -0.04(-0.56%)
Dec 14, 2005 7.777 7.816 7.768 7.777 317,609 +0.03(+0.34%)
Dec 13, 2005 7.711 7.812 7.689 7.751 522,798 +0.03(+0.40%)
Dec 12, 2005 7.729 7.772 7.692 7.720 207,017 +0.10(+1.32%)
Dec 09, 2005 7.589 7.646 7.576 7.619 171,371 +0.09(+1.16%)
Dec 08, 2005 7.514 7.598 7.492 7.532 855,260 +0.04(+0.47%)
Dec 07, 2005 7.536 7.536 7.484 7.497 321,950 -0.08(-1.10%)
Dec 06, 2005 7.580 7.628 7.554 7.580 291,560 -0.07(-0.86%)
Dec 05, 2005 7.685 7.694 7.602 7.646 273,509 -0.09(-1.13%)
Dec 02, 2005 7.689 7.746 7.672 7.733 626,307 -0.10(-1.23%)
Dec 01, 2005 7.751 7.838 7.751 7.829 440,540 +0.11(+1.47%)
Nov 30, 2005 7.711 7.755 7.698 7.716 186,909 -0.05(-0.62%)
Nov 29, 2005 7.794 7.794 7.720 7.764 171,600 -0.03(-0.39%)
Nov 28, 2005 7.755 7.838 7.738 7.794 530,339 +0.03(+0.34%)
Nov 25, 2005 7.794 7.799 7.733 7.768 98,710 -0.06(-0.73%)
Nov 23, 2005 7.773 7.838 7.773 7.825 190,337 +0.06(+0.79%)
Nov 22, 2005 7.654 7.777 7.628 7.764 942,545 +0.05(+0.68%)
Nov 21, 2005 7.746 7.764 7.681 7.711 671,778 -0.01(-0.11%)
Nov 18, 2005 7.689 7.724 7.650 7.720 328,577 +0.01(+0.17%)
Nov 17, 2005 7.641 7.707 7.619 7.707 541,764 +0.10(+1.27%)
Nov 16, 2005 7.598 7.628 7.558 7.611 342,287 +0.00(+0.06%)
Nov 15, 2005 7.611 7.637 7.580 7.606 6,503,909 -0.00(-0.06%)
Nov 14, 2005 7.694 7.698 7.580 7.611 388,443 -0.09(-1.14%)
Nov 11, 2005 7.681 7.724 7.659 7.698 371,305 +0.01(+0.11%)
Nov 10, 2005 7.628 7.720 7.615 7.689 4,053,061 +0.08(+1.09%)
Nov 09, 2005 7.584 7.633 7.558 7.606 311,668 -0.04(-0.52%)
Nov 08, 2005 7.654 7.646 7.589 7.646 530,110 -0.00(-0.06%)
Nov 07, 2005 7.619 7.654 7.571 7.650 568,726 -0.00(-0.06%)
Nov 04, 2005 7.755 7.755 7.598 7.654 432,314 -0.15(-1.96%)
Nov 03, 2005 7.847 7.864 7.764 7.808 1,077,815 +0.00(+0.06%)
Nov 02, 2005 7.694 7.816 7.681 7.803 245,176 +0.06(+0.79%)
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.