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

4.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 24.00 24.25 23.95 24.20 521,900 +0.33(+1.38%)
Oct 30, 2006 23.85 23.92 23.75 23.87 140,000 -0.11(-0.46%)
Oct 27, 2006 24.09 24.09 23.85 23.98 218,800 -0.05(-0.21%)
Oct 26, 2006 23.95 24.06 23.68 24.03 1,109,800 +0.03(+0.13%)
Oct 25, 2006 23.78 24.01 23.76 24.00 817,400 +0.23(+0.97%)
Oct 24, 2006 23.74 23.80 23.64 23.77 250,900 -0.20(-0.83%)
Oct 23, 2006 23.70 24.03 23.68 23.97 183,200 +0.02(+0.08%)
Oct 20, 2006 23.91 24.04 23.75 23.95 185,100 +0.02(+0.08%)
Oct 19, 2006 23.85 24.00 23.75 23.93 286,600 +0.30(+1.27%)
Oct 18, 2006 23.62 23.68 23.46 23.63 144,000 +0.14(+0.60%)
Oct 17, 2006 23.56 23.57 23.31 23.49 342,800 -0.52(-2.17%)
Oct 16, 2006 23.85 24.05 23.81 24.01 242,600 -0.11(-0.46%)
Oct 13, 2006 24.03 24.16 23.97 24.12 176,800 -0.04(-0.17%)
Oct 12, 2006 23.98 24.20 23.91 24.16 406,100 +0.57(+2.42%)
Oct 11, 2006 23.51 23.71 23.45 23.59 436,000 -0.14(-0.59%)
Oct 10, 2006 23.78 23.78 23.59 23.73 816,200 -0.09(-0.38%)
Oct 09, 2006 23.81 23.86 23.72 23.82 271,300 -0.02(-0.08%)
Oct 06, 2006 24.20 23.90 23.73 23.84 2,289,000 -0.36(-1.49%)
Oct 05, 2006 23.66 24.22 23.65 24.20 2,459,400 +0.70(+2.98%)
Oct 04, 2006 23.12 23.53 23.12 23.50 674,800 +0.39(+1.69%)
Oct 03, 2006 23.11 23.19 23.03 23.11 336,900 -0.02(-0.09%)
Oct 02, 2006 23.16 23.28 23.12 23.13 171,500 +0.00(+0.00%)
Sep 29, 2006 23.11 23.22 23.04 23.13 195,300 +0.14(+0.61%)
Sep 28, 2006 23.03 23.07 22.89 22.99 217,300 +0.08(+0.35%)
Sep 27, 2006 22.77 22.96 22.77 22.91 314,300 -0.09(-0.39%)
Sep 26, 2006 22.83 23.01 22.79 23.00 174,200 -0.06(-0.26%)
Sep 25, 2006 22.99 23.10 22.76 23.06 805,100 +0.10(+0.44%)
Sep 22, 2006 23.08 23.09 22.89 22.96 323,800 -0.05(-0.22%)
Sep 21, 2006 23.10 23.16 22.95 23.01 261,900 -0.07(-0.30%)
Sep 20, 2006 22.83 23.11 22.82 23.08 708,900 +0.55(+2.44%)
Sep 19, 2006 22.73 22.73 22.40 22.53 849,900 -0.36(-1.57%)
Sep 18, 2006 22.81 22.93 22.57 22.89 200,600 +0.11(+0.48%)
Sep 15, 2006 22.81 22.88 22.69 22.78 409,900 -0.12(-0.52%)
Sep 14, 2006 22.79 22.92 22.75 22.90 259,500 +0.26(+1.15%)
Sep 13, 2006 22.56 22.68 22.42 22.64 227,600 -0.08(-0.35%)
Sep 12, 2006 22.40 22.72 22.37 22.72 1,258,100 +0.41(+1.84%)
Sep 11, 2006 22.30 22.40 22.18 22.31 308,400 -0.09(-0.40%)
Sep 08, 2006 22.36 22.43 22.27 22.40 288,200 -0.17(-0.75%)
Sep 07, 2006 22.57 22.74 22.53 22.57 158,200 -0.29(-1.27%)
Sep 06, 2006 23.00 23.03 22.75 22.86 1,935,300 -0.53(-2.27%)
Sep 05, 2006 23.30 23.46 23.25 23.39 590,200 +0.19(+0.82%)
Sep 01, 2006 23.07 23.31 23.04 23.20 2,131,800 +0.30(+1.31%)
Aug 31, 2006 22.83 22.94 22.78 22.90 144,300 -0.04(-0.17%)
Aug 30, 2006 22.98 23.05 22.83 22.94 155,100 +0.02(+0.09%)
Aug 29, 2006 22.85 22.95 22.65 22.92 182,300 +0.20(+0.88%)
Aug 28, 2006 22.57 22.74 22.49 22.72 197,500 +0.32(+1.43%)
Aug 25, 2006 22.41 22.46 22.34 22.40 138,500 -0.02(-0.09%)
Aug 24, 2006 22.52 22.52 22.31 22.42 179,300 +0.12(+0.54%)
Aug 23, 2006 22.31 22.38 22.19 22.30 589,600 -0.16(-0.71%)
Aug 22, 2006 22.48 22.57 22.33 22.46 137,900 -0.17(-0.75%)
Aug 21, 2006 22.84 22.84 22.61 22.63 255,300 -0.25(-1.09%)
Aug 18, 2006 22.72 22.90 22.65 22.88 1,357,100 +0.16(+0.70%)
Aug 17, 2006 22.49 22.75 22.49 22.72 2,453,900 +0.39(+1.75%)
Aug 16, 2006 22.23 22.34 22.19 22.33 265,100 +0.34(+1.55%)
Aug 15, 2006 21.90 22.06 21.85 21.99 238,800 +0.52(+2.42%)
Aug 14, 2006 21.63 21.70 21.46 21.47 128,600 -0.03(-0.14%)
Aug 11, 2006 21.41 21.53 21.37 21.50 188,600 -0.10(-0.46%)
Aug 10, 2006 21.52 21.69 21.46 21.60 204,800 +0.01(+0.05%)
Aug 09, 2006 21.71 21.87 21.58 21.59 173,400 +0.17(+0.79%)
Aug 08, 2006 21.47 21.63 21.37 21.42 109,800 -0.05(-0.23%)
Aug 07, 2006 21.51 21.55 21.39 21.47 235,500 -0.22(-1.01%)
Aug 04, 2006 21.85 21.94 21.56 21.69 285,100 +0.09(+0.42%)
Aug 03, 2006 21.46 21.66 21.40 21.60 146,500 +0.18(+0.84%)
Aug 02, 2006 21.37 21.55 21.36 21.42 109,500 +0.17(+0.80%)
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.