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

6.560 USD -0.070 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 24.11 24.20 24.05 24.15 768,100 +0.09(+0.37%)
Nov 29, 2006 24.13 24.18 23.94 24.06 267,800 +0.06(+0.25%)
Nov 28, 2006 23.79 24.01 23.78 24.00 346,700 +0.19(+0.80%)
Nov 27, 2006 24.23 24.23 23.78 23.81 964,700 -1.09(-4.38%)
Nov 24, 2006 24.98 25.09 24.90 24.90 144,500 -0.25(-0.99%)
Nov 22, 2006 25.15 25.27 25.07 25.15 275,400 +0.34(+1.37%)
Nov 21, 2006 24.79 24.84 24.71 24.81 192,000 +0.02(+0.08%)
Nov 20, 2006 24.61 24.86 24.60 24.79 128,600 +0.08(+0.32%)
Nov 17, 2006 24.58 24.74 24.51 24.71 193,200 -0.09(-0.36%)
Nov 16, 2006 24.81 24.86 24.71 24.80 180,700 +0.09(+0.36%)
Nov 15, 2006 24.58 24.76 24.56 24.71 146,800 +0.12(+0.49%)
Nov 14, 2006 24.70 24.70 24.40 24.59 176,600 -0.02(-0.08%)
Nov 13, 2006 24.56 24.66 24.53 24.61 172,700 -0.02(-0.08%)
Nov 10, 2006 24.68 24.73 24.56 24.63 176,400 -0.03(-0.12%)
Nov 09, 2006 24.70 24.77 24.62 24.66 440,800 -0.05(-0.20%)
Nov 08, 2006 24.53 24.77 24.43 24.71 289,400 +0.15(+0.61%)
Nov 07, 2006 24.47 24.72 24.46 24.56 379,700 +0.27(+1.11%)
Nov 06, 2006 24.06 24.32 24.06 24.29 132,200 +0.34(+1.42%)
Nov 03, 2006 24.04 24.06 23.89 23.95 186,900 -0.12(-0.50%)
Nov 02, 2006 24.10 24.12 23.96 24.07 221,800 -0.12(-0.50%)
Nov 01, 2006 24.49 24.54 24.19 24.19 208,800 -0.01(-0.04%)
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%)
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.