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

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

10.96 +0.13 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Nov 01, 2005 7.755 7.777 7.698 7.742 288,361 +0.03(+0.34%)
Oct 31, 2005 7.663 7.764 7.663 7.716 350,969 +0.09(+1.15%)
Oct 28, 2005 7.611 7.650 7.567 7.628 407,408 +0.02(+0.29%)
Oct 27, 2005 7.619 7.650 7.584 7.606 594,546 -0.04(-0.46%)
Oct 26, 2005 7.646 7.707 7.637 7.641 355,311 -0.00(-0.06%)
Oct 25, 2005 7.633 7.672 7.589 7.646 367,878 +0.07(+0.87%)
Oct 24, 2005 7.431 7.584 7.431 7.580 117,446 +0.19(+2.55%)
Oct 21, 2005 7.405 7.453 7.352 7.392 215,700 +0.02(+0.24%)
Oct 20, 2005 7.471 7.497 7.352 7.374 295,902 -0.15(-1.98%)
Oct 19, 2005 7.352 7.536 7.352 7.523 451,508 +0.10(+1.30%)
Oct 18, 2005 7.453 7.466 7.414 7.427 319,208 -0.12(-1.62%)
Oct 17, 2005 7.541 7.571 7.519 7.549 626,993 -0.04(-0.52%)
Oct 14, 2005 7.514 7.619 7.514 7.589 437,112 +0.13(+1.70%)
Oct 13, 2005 7.405 7.492 7.379 7.462 422,032 -0.04(-0.53%)
Oct 12, 2005 7.558 7.589 7.475 7.501 429,572 -0.04(-0.52%)
Oct 11, 2005 7.593 7.615 7.519 7.541 810,932 -0.07(-0.92%)
Oct 10, 2005 7.650 7.663 7.593 7.611 374,504 -0.02(-0.23%)
Oct 07, 2005 7.615 7.654 7.567 7.628 283,792 +0.05(+0.69%)
Oct 06, 2005 7.536 7.619 7.532 7.576 527,140 +0.06(+0.82%)
Oct 05, 2005 7.602 7.611 7.514 7.514 424,774 -0.15(-2.00%)
Oct 04, 2005 7.672 7.746 7.663 7.668 783,055 +0.01(+0.17%)
Oct 03, 2005 7.663 7.676 7.633 7.654 481,898 -0.02(-0.29%)
Sep 30, 2005 7.689 7.720 7.663 7.676 514,801 -0.02(-0.23%)
Sep 29, 2005 7.606 7.703 7.593 7.694 486,924 +0.07(+0.86%)
Sep 28, 2005 7.619 7.668 7.611 7.628 361,480 +0.14(+1.87%)
Sep 27, 2005 7.497 7.506 7.449 7.488 378,617 -0.03(-0.41%)
Sep 26, 2005 7.479 7.549 7.479 7.519 253,630 +0.14(+1.90%)
Sep 23, 2005 7.379 7.405 7.352 7.379 170,001 -0.04(-0.47%)
Sep 22, 2005 7.352 7.414 7.322 7.414 379,988 +0.05(+0.65%)
Sep 21, 2005 7.396 7.418 7.344 7.366 118,132 -0.04(-0.53%)
Sep 20, 2005 7.431 7.475 7.357 7.405 331,776 -0.03(-0.35%)
Sep 19, 2005 7.427 7.471 7.414 7.431 325,378 -0.07(-0.99%)
Sep 16, 2005 7.492 7.536 7.453 7.506 341,144 +0.04(+0.53%)
Sep 15, 2005 7.479 7.479 7.436 7.466 312,811 -0.02(-0.29%)
Sep 14, 2005 7.527 7.545 7.466 7.488 199,705 -0.00(-0.06%)
Sep 13, 2005 7.527 7.536 7.479 7.492 271,453 -0.08(-1.10%)
Sep 12, 2005 7.549 7.598 7.549 7.576 218,670 -0.14(-1.87%)
Sep 09, 2005 7.703 7.738 7.672 7.720 284,249 +0.08(+1.03%)
Sep 08, 2005 7.624 7.681 7.615 7.641 255,915 +0.00(+0.00%)
Sep 07, 2005 7.624 7.672 7.598 7.641 329,262 -0.02(-0.29%)
Sep 06, 2005 7.624 7.668 7.619 7.663 417,462 +0.17(+2.28%)
Sep 02, 2005 7.479 7.532 7.466 7.492 154,234 +0.06(+0.77%)
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.