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

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

10.83 +0.33 (+3.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2006 8.945 8.919 8.862 8.889 443,282 -0.06(-0.64%)
Feb 27, 2006 8.915 8.976 8.906 8.945 300,929 +0.06(+0.64%)
Feb 24, 2006 8.889 8.937 8.884 8.889 454,707 -0.05(-0.59%)
Feb 23, 2006 9.002 9.015 8.941 8.941 414,948 +0.07(+0.74%)
Feb 22, 2006 8.757 8.906 8.754 8.875 746,039 +0.24(+2.74%)
Feb 21, 2006 8.657 8.700 8.630 8.639 496,750 -0.04(-0.50%)
Feb 17, 2006 8.657 8.687 8.622 8.683 893,876 -0.02(-0.20%)
Feb 16, 2006 8.626 8.718 8.604 8.700 3,832,106 +0.09(+1.02%)
Feb 15, 2006 8.683 8.735 8.582 8.613 782,827 -0.11(-1.25%)
Feb 14, 2006 8.595 8.731 8.560 8.722 476,185 +0.07(+0.81%)
Feb 13, 2006 8.626 8.700 8.604 8.652 480,070 -0.03(-0.30%)
Feb 10, 2006 8.713 8.757 8.622 8.678 786,026 -0.06(-0.65%)
Feb 09, 2006 8.670 8.797 8.665 8.735 785,569 +0.12(+1.37%)
Feb 08, 2006 8.547 8.622 8.521 8.617 716,106 +0.15(+1.81%)
Feb 07, 2006 8.477 8.543 8.433 8.464 422,946 -0.07(-0.82%)
Feb 06, 2006 8.482 8.972 8.473 8.534 743,754 -0.11(-1.27%)
Feb 03, 2006 8.595 8.696 8.569 8.643 536,965 -0.13(-1.50%)
Feb 02, 2006 8.845 8.871 8.744 8.775 1,016,121 -0.13(-1.43%)
Feb 01, 2006 8.827 8.902 8.784 8.902 2,214,354 +0.04(+0.49%)
Jan 31, 2006 8.814 8.928 8.797 8.858 1,593,302 +0.15(+1.76%)
Jan 30, 2006 8.635 8.713 8.608 8.705 371,991 +0.07(+0.86%)
Jan 27, 2006 8.665 8.687 8.565 8.630 834,238 +0.04(+0.46%)
Jan 26, 2006 8.525 8.600 8.503 8.591 467,731 +0.23(+2.72%)
Jan 25, 2006 8.311 8.381 8.285 8.363 619,452 +0.25(+3.02%)
Jan 24, 2006 8.127 8.166 8.061 8.118 320,808 -0.00(-0.05%)
Jan 23, 2006 8.118 8.140 8.079 8.123 424,545 +0.12(+1.53%)
Jan 20, 2006 8.131 8.131 8.000 8.000 419,290 -0.09(-1.08%)
Jan 19, 2006 8.031 8.118 8.018 8.088 382,959 +0.12(+1.48%)
Jan 18, 2006 7.987 8.000 7.908 7.970 421,575 -0.08(-1.03%)
Jan 17, 2006 8.053 8.061 8.009 8.053 301,614 -0.06(-0.76%)
Jan 13, 2006 8.083 8.118 8.057 8.114 311,668 +0.00(+0.05%)
Jan 12, 2006 8.096 8.153 8.092 8.110 295,216 -0.02(-0.22%)
Jan 11, 2006 8.101 8.153 8.079 8.127 376,104 +0.07(+0.92%)
Jan 10, 2006 8.053 8.075 8.026 8.053 247,004 -0.11(-1.29%)
Jan 09, 2006 8.127 8.180 8.105 8.158 441,454 -0.08(-0.96%)
Jan 06, 2006 8.127 8.263 8.127 8.236 407,179 +0.11(+1.35%)
Jan 05, 2006 8.118 8.140 8.092 8.127 227,353 -0.04(-0.54%)
Jan 04, 2006 8.127 8.188 8.123 8.171 582,436 +0.12(+1.47%)
Jan 03, 2006 7.943 8.088 7.908 8.053 881,537 +0.24(+3.08%)
Dec 30, 2005 7.773 7.825 7.751 7.812 167,259 -0.03(-0.34%)
Dec 29, 2005 7.812 7.851 7.803 7.838 1,033,487 +0.02(+0.28%)
Dec 28, 2005 7.878 7.891 7.790 7.816 138,468 +0.01(+0.11%)
Dec 27, 2005 7.851 7.878 7.799 7.808 164,517 -0.01(-0.17%)
Dec 23, 2005 7.825 7.834 7.808 7.821 91,398 +0.02(+0.28%)
Dec 22, 2005 7.799 7.821 7.759 7.799 305,042 +0.04(+0.45%)
Dec 21, 2005 7.768 7.803 7.742 7.764 173,885 +0.04(+0.57%)
Dec 20, 2005 7.742 7.746 7.703 7.720 152,635 -0.08(-1.07%)
Dec 19, 2005 7.825 7.856 7.794 7.803 197,649 -0.02(-0.28%)
Dec 16, 2005 7.851 7.882 7.799 7.825 664,694 +0.09(+1.19%)
Dec 15, 2005 7.773 7.781 7.685 7.733 181,197 -0.04(-0.56%)
Dec 14, 2005 7.777 7.816 7.768 7.777 317,609 +0.03(+0.34%)
Dec 13, 2005 7.711 7.812 7.689 7.751 522,798 +0.03(+0.40%)
Dec 12, 2005 7.729 7.772 7.692 7.720 207,017 +0.10(+1.32%)
Dec 09, 2005 7.589 7.646 7.576 7.619 171,371 +0.09(+1.16%)
Dec 08, 2005 7.514 7.598 7.492 7.532 855,260 +0.04(+0.47%)
Dec 07, 2005 7.536 7.536 7.484 7.497 321,950 -0.08(-1.10%)
Dec 06, 2005 7.580 7.628 7.554 7.580 291,560 -0.07(-0.86%)
Dec 05, 2005 7.685 7.694 7.602 7.646 273,509 -0.09(-1.13%)
Dec 02, 2005 7.689 7.746 7.672 7.733 626,307 -0.10(-1.23%)
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.