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

10.91 +0.38 (+3.56%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 8.502 8.612 8.485 8.544 1,651,802 +0.15(+1.76%)
Jan 30, 2006 8.329 8.405 8.304 8.396 385,649 +0.07(+0.86%)
Jan 27, 2006 8.358 8.380 8.261 8.325 864,868 +0.04(+0.46%)
Jan 26, 2006 8.223 8.295 8.202 8.287 484,904 +0.22(+2.72%)
Jan 25, 2006 8.017 8.084 7.991 8.067 642,196 +0.24(+3.02%)
Jan 24, 2006 7.839 7.877 7.776 7.831 332,587 -0.00(-0.05%)
Jan 23, 2006 7.831 7.852 7.793 7.835 440,133 +0.12(+1.53%)
Jan 20, 2006 7.843 7.843 7.717 7.717 434,684 -0.08(-1.08%)
Jan 19, 2006 7.746 7.831 7.734 7.801 397,020 +0.11(+1.48%)
Jan 18, 2006 7.704 7.717 7.628 7.687 437,053 -0.08(-1.03%)
Jan 17, 2006 7.767 7.776 7.725 7.767 312,688 -0.06(-0.76%)
Jan 13, 2006 7.797 7.831 7.772 7.827 323,111 +0.00(+0.05%)
Jan 12, 2006 7.810 7.865 7.805 7.822 306,056 -0.02(-0.22%)
Jan 11, 2006 7.814 7.865 7.793 7.839 389,913 +0.07(+0.92%)
Jan 10, 2006 7.767 7.789 7.742 7.767 256,073 -0.10(-1.29%)
Jan 09, 2006 7.839 7.890 7.818 7.869 457,662 -0.08(-0.96%)
Jan 06, 2006 7.839 7.970 7.839 7.945 422,129 +0.11(+1.35%)
Jan 05, 2006 7.831 7.852 7.805 7.839 235,701 -0.04(-0.54%)
Jan 04, 2006 7.839 7.898 7.835 7.881 603,821 +0.11(+1.47%)
Jan 03, 2006 7.662 7.801 7.628 7.767 913,904 +0.23(+3.08%)
Dec 30, 2005 7.497 7.548 7.476 7.535 173,400 -0.03(-0.34%)
Dec 29, 2005 7.535 7.573 7.527 7.561 1,071,433 +0.02(+0.28%)
Dec 28, 2005 7.599 7.611 7.514 7.540 143,552 +0.01(+0.11%)
Dec 27, 2005 7.573 7.599 7.523 7.531 170,557 -0.01(-0.17%)
Dec 23, 2005 7.548 7.556 7.531 7.544 94,754 +0.02(+0.28%)
Dec 22, 2005 7.523 7.544 7.485 7.523 316,242 +0.03(+0.45%)
Dec 21, 2005 7.493 7.527 7.468 7.489 180,269 +0.04(+0.57%)
Dec 20, 2005 7.468 7.472 7.430 7.447 158,239 -0.08(-1.07%)
Dec 19, 2005 7.548 7.577 7.518 7.527 204,905 -0.02(-0.28%)
Dec 16, 2005 7.573 7.603 7.523 7.548 689,099 +0.09(+1.19%)
Dec 15, 2005 7.497 7.506 7.413 7.459 187,850 -0.04(-0.56%)
Dec 14, 2005 7.502 7.540 7.493 7.502 329,270 +0.03(+0.34%)
Dec 13, 2005 7.438 7.535 7.417 7.476 541,994 +0.03(+0.40%)
Dec 12, 2005 7.455 7.497 7.420 7.447 214,618 +0.10(+1.32%)
Dec 09, 2005 7.320 7.375 7.307 7.350 177,664 +0.08(+1.16%)
Dec 08, 2005 7.248 7.328 7.227 7.265 886,662 +0.03(+0.47%)
Dec 07, 2005 7.269 7.269 7.219 7.231 333,771 -0.08(-1.10%)
Dec 06, 2005 7.312 7.358 7.286 7.312 302,265 -0.06(-0.86%)
Dec 05, 2005 7.413 7.421 7.333 7.375 283,551 -0.08(-1.13%)
Dec 02, 2005 7.417 7.472 7.400 7.459 649,303 -0.09(-1.23%)
Dec 01, 2005 7.476 7.561 7.476 7.552 456,715 +0.11(+1.47%)
Nov 30, 2005 7.438 7.480 7.426 7.442 193,772 -0.05(-0.62%)
Nov 29, 2005 7.518 7.518 7.447 7.489 177,901 -0.03(-0.39%)
Nov 28, 2005 7.480 7.561 7.464 7.518 549,811 +0.03(+0.34%)
Nov 25, 2005 7.518 7.523 7.459 7.493 102,334 -0.05(-0.73%)
Nov 23, 2005 7.497 7.560 7.497 7.548 197,325 +0.06(+0.79%)
Nov 22, 2005 7.383 7.502 7.358 7.489 977,152 +0.05(+0.68%)
Nov 21, 2005 7.472 7.489 7.409 7.438 696,443 -0.01(-0.11%)
Nov 18, 2005 7.417 7.451 7.379 7.447 340,641 +0.01(+0.17%)
Nov 17, 2005 7.371 7.434 7.350 7.434 561,655 +0.09(+1.27%)
Nov 16, 2005 7.328 7.358 7.290 7.341 354,854 +0.00(+0.06%)
Nov 15, 2005 7.341 7.366 7.312 7.337 6,742,708 -0.00(-0.06%)
Nov 14, 2005 7.421 7.426 7.312 7.341 402,705 -0.08(-1.14%)
Nov 11, 2005 7.409 7.451 7.388 7.426 384,938 +0.01(+0.11%)
Nov 10, 2005 7.358 7.447 7.345 7.417 4,201,875 +0.08(+1.09%)
Nov 09, 2005 7.316 7.362 7.290 7.337 323,111 -0.04(-0.52%)
Nov 08, 2005 7.383 7.375 7.320 7.375 549,574 -0.00(-0.06%)
Nov 07, 2005 7.350 7.383 7.303 7.379 589,608 -0.00(-0.06%)
Nov 04, 2005 7.480 7.480 7.328 7.383 448,187 -0.15(-1.96%)
Nov 03, 2005 7.569 7.586 7.489 7.531 1,117,388 +0.00(+0.06%)
Nov 02, 2005 7.421 7.540 7.409 7.527 254,178 +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.