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

11.29 -0.10 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.859 7.903 7.795 7.850 268,937 -0.02(-0.23%)
Feb 25, 2005 7.814 7.922 7.786 7.868 273,122 +0.05(+0.64%)
Feb 24, 2005 7.809 7.850 7.736 7.818 1,030,595 +0.04(+0.53%)
Feb 23, 2005 7.741 7.809 7.718 7.777 440,079 +0.05(+0.71%)
Feb 22, 2005 7.741 7.809 7.709 7.723 230,171 -0.10(-1.22%)
Feb 18, 2005 7.809 7.854 7.786 7.818 384,353 +0.01(+0.12%)
Feb 17, 2005 7.827 7.886 7.809 7.809 316,513 +0.03(+0.35%)
Feb 16, 2005 7.754 7.809 7.718 7.782 296,249 -0.04(-0.46%)
Feb 15, 2005 7.895 7.918 7.782 7.818 1,177,949 -0.04(-0.52%)
Feb 14, 2005 7.850 7.900 7.827 7.859 340,301 +0.03(+0.35%)
Feb 11, 2005 7.759 7.873 7.741 7.832 420,696 +0.07(+0.94%)
Feb 10, 2005 7.718 7.777 7.718 7.759 199,995 +0.12(+1.61%)
Feb 09, 2005 7.632 7.677 7.609 7.636 845,797 -0.01(-0.18%)
Feb 08, 2005 7.609 7.664 7.596 7.650 173,564 -0.01(-0.18%)
Feb 07, 2005 7.686 7.718 7.618 7.664 512,104 -0.10(-1.23%)
Feb 04, 2005 7.691 7.759 7.673 7.759 206,163 +0.00(+0.06%)
Feb 03, 2005 7.686 7.759 7.664 7.754 230,612 -0.02(-0.23%)
Feb 02, 2005 7.786 7.786 7.727 7.773 246,911 +0.05(+0.59%)
Feb 01, 2005 7.659 7.750 7.655 7.727 342,503 +0.07(+0.89%)
Jan 31, 2005 7.623 7.677 7.623 7.659 150,217 +0.07(+0.96%)
Jan 28, 2005 7.559 7.591 7.500 7.587 321,799 +0.05(+0.72%)
Jan 27, 2005 7.500 7.555 7.487 7.532 390,300 +0.00(+0.00%)
Jan 26, 2005 7.464 7.555 7.464 7.532 533,689 +0.10(+1.41%)
Jan 25, 2005 7.437 7.468 7.387 7.428 320,698 +0.03(+0.37%)
Jan 24, 2005 7.423 7.432 7.373 7.400 348,451 -0.04(-0.55%)
Jan 21, 2005 7.432 7.482 7.419 7.441 187,441 -0.01(-0.12%)
Jan 20, 2005 7.464 7.478 7.405 7.450 523,998 -0.10(-1.38%)
Jan 19, 2005 7.627 7.627 7.541 7.555 213,652 -0.06(-0.83%)
Jan 18, 2005 7.564 7.664 7.523 7.618 350,433 +0.00(+0.00%)
Jan 14, 2005 7.614 7.646 7.568 7.618 251,977 -0.03(-0.42%)
Jan 13, 2005 7.691 7.700 7.636 7.650 232,153 -0.05(-0.71%)
Jan 12, 2005 7.650 7.714 7.627 7.705 299,773 +0.02(+0.30%)
Jan 11, 2005 7.727 7.745 7.641 7.682 321,579 -0.05(-0.65%)
Jan 10, 2005 7.695 7.795 7.677 7.732 396,467 +0.04(+0.47%)
Jan 07, 2005 7.800 7.804 7.659 7.695 541,398 -0.06(-0.76%)
Jan 06, 2005 7.786 7.823 7.723 7.754 241,404 +0.02(+0.23%)
Jan 05, 2005 7.723 7.827 7.705 7.736 349,332 -0.08(-0.99%)
Jan 04, 2005 7.968 7.968 7.786 7.814 390,300 -0.20(-2.44%)
Jan 03, 2005 8.072 8.077 7.991 8.009 288,099 -0.05(-0.56%)
Dec 31, 2004 8.036 8.086 7.981 8.054 120,702 -0.00(-0.06%)
Dec 30, 2004 8.081 8.104 8.040 8.059 278,188 -0.01(-0.11%)
Dec 29, 2004 8.050 8.090 8.036 8.068 445,145 +0.03(+0.40%)
Dec 28, 2004 8.036 8.050 8.004 8.036 215,634 +0.01(+0.17%)
Dec 27, 2004 8.000 8.054 7.986 8.022 320,257 +0.07(+0.86%)
Dec 23, 2004 7.927 7.968 7.904 7.954 285,236 +0.08(+1.04%)
Dec 22, 2004 7.832 7.895 7.823 7.873 476,201 +0.05(+0.70%)
Dec 21, 2004 7.709 7.868 7.673 7.818 722,452 +0.13(+1.71%)
Dec 20, 2004 7.718 7.718 7.659 7.686 374,661 +0.05(+0.65%)
Dec 17, 2004 7.568 7.682 7.546 7.636 317,834 +0.01(+0.12%)
Dec 16, 2004 7.664 7.686 7.587 7.627 264,091 -0.05(-0.59%)
Dec 15, 2004 7.673 7.718 7.659 7.673 244,047 +0.03(+0.42%)
Dec 14, 2004 7.627 7.664 7.587 7.641 344,926 -0.00(-0.06%)
Dec 13, 2004 7.627 7.686 7.600 7.646 306,381 +0.09(+1.20%)
Dec 10, 2004 7.527 7.559 7.500 7.555 324,222 -0.03(-0.36%)
Dec 09, 2004 7.591 7.609 7.496 7.582 226,647 +0.00(+0.00%)
Dec 08, 2004 7.577 7.591 7.500 7.582 221,581 -0.00(-0.06%)
Dec 07, 2004 7.682 7.682 7.587 7.587 184,357 -0.00(-0.06%)
Dec 06, 2004 7.559 7.605 7.537 7.591 794,036 -0.00(-0.06%)
Dec 03, 2004 7.532 7.600 7.523 7.596 328,187 +0.06(+0.84%)
Dec 02, 2004 7.582 7.596 7.505 7.532 286,558 -0.03(-0.36%)
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.