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, 2006 9.280 9.253 9.194 9.221 427,304 -0.06(-0.64%)
Feb 27, 2006 9.248 9.312 9.239 9.280 290,082 +0.06(+0.64%)
Feb 24, 2006 9.221 9.271 9.216 9.221 438,317 -0.05(-0.59%)
Feb 23, 2006 9.339 9.353 9.275 9.275 399,991 +0.07(+0.74%)
Feb 22, 2006 9.085 9.239 9.081 9.207 719,148 +0.25(+2.74%)
Feb 21, 2006 8.980 9.026 8.953 8.962 478,844 -0.05(-0.50%)
Feb 17, 2006 8.980 9.012 8.944 9.008 861,656 -0.02(-0.20%)
Feb 16, 2006 8.949 9.044 8.926 9.026 3,693,977 +0.09(+1.02%)
Feb 15, 2006 9.008 9.062 8.903 8.935 754,610 -0.11(-1.25%)
Feb 14, 2006 8.917 9.057 8.880 9.048 459,021 +0.07(+0.81%)
Feb 13, 2006 8.949 9.026 8.926 8.976 462,765 -0.03(-0.30%)
Feb 10, 2006 9.039 9.085 8.944 9.003 757,693 -0.06(-0.65%)
Feb 09, 2006 8.994 9.126 8.989 9.062 757,253 +0.12(+1.37%)
Feb 08, 2006 8.867 8.944 8.840 8.939 690,294 +0.16(+1.81%)
Feb 07, 2006 8.794 8.862 8.749 8.781 407,700 -0.07(-0.82%)
Feb 06, 2006 8.799 9.307 8.790 8.853 716,945 -0.11(-1.27%)
Feb 03, 2006 8.917 9.021 8.889 8.967 517,610 -0.14(-1.50%)
Feb 02, 2006 9.176 9.203 9.071 9.103 979,495 -0.13(-1.43%)
Feb 01, 2006 9.157 9.235 9.112 9.235 2,134,537 +0.05(+0.49%)
Jan 31, 2006 9.144 9.262 9.126 9.189 1,535,871 +0.16(+1.76%)
Jan 30, 2006 8.958 9.039 8.930 9.030 358,582 +0.08(+0.86%)
Jan 27, 2006 8.989 9.012 8.885 8.953 804,168 +0.04(+0.46%)
Jan 26, 2006 8.844 8.921 8.821 8.912 450,871 +0.24(+2.72%)
Jan 25, 2006 8.622 8.694 8.594 8.676 597,124 +0.25(+3.02%)
Jan 24, 2006 8.431 8.472 8.363 8.422 309,244 -0.00(-0.05%)
Jan 23, 2006 8.422 8.445 8.381 8.426 409,242 +0.13(+1.53%)
Jan 20, 2006 8.435 8.435 8.299 8.299 404,176 -0.09(-1.08%)
Jan 19, 2006 8.331 8.422 8.317 8.390 369,155 +0.12(+1.48%)
Jan 18, 2006 8.286 8.299 8.204 8.268 406,379 -0.09(-1.03%)
Jan 17, 2006 8.354 8.363 8.308 8.354 290,742 -0.06(-0.76%)
Jan 13, 2006 8.386 8.422 8.358 8.417 300,434 +0.00(+0.05%)
Jan 12, 2006 8.399 8.458 8.395 8.413 284,575 -0.02(-0.22%)
Jan 11, 2006 8.404 8.458 8.381 8.431 362,547 +0.08(+0.92%)
Jan 10, 2006 8.354 8.376 8.327 8.354 238,100 -0.11(-1.29%)
Jan 09, 2006 8.431 8.485 8.408 8.463 425,541 -0.08(-0.96%)
Jan 06, 2006 8.431 8.572 8.431 8.544 392,502 +0.11(+1.35%)
Jan 05, 2006 8.422 8.445 8.395 8.431 219,158 -0.05(-0.54%)
Jan 04, 2006 8.431 8.495 8.426 8.476 561,442 +0.12(+1.47%)
Jan 03, 2006 8.240 8.390 8.204 8.354 849,762 +0.25(+3.08%)
Dec 30, 2005 8.063 8.118 8.040 8.104 161,230 -0.03(-0.34%)
Dec 29, 2005 8.104 8.145 8.095 8.131 996,235 +0.02(+0.28%)
Dec 28, 2005 8.172 8.186 8.081 8.109 133,477 +0.01(+0.11%)
Dec 27, 2005 8.145 8.172 8.090 8.100 158,587 -0.01(-0.17%)
Dec 23, 2005 8.118 8.127 8.100 8.113 88,103 +0.02(+0.28%)
Dec 22, 2005 8.090 8.113 8.050 8.090 294,046 +0.04(+0.45%)
Dec 21, 2005 8.059 8.095 8.031 8.054 167,617 +0.05(+0.57%)
Dec 20, 2005 8.031 8.036 7.991 8.009 147,133 -0.09(-1.07%)
Dec 19, 2005 8.118 8.149 8.086 8.095 190,524 -0.02(-0.28%)
Dec 16, 2005 8.145 8.177 8.090 8.118 640,735 +0.10(+1.19%)
Dec 15, 2005 8.063 8.072 7.972 8.022 174,666 -0.05(-0.56%)
Dec 14, 2005 8.068 8.109 8.059 8.068 306,161 +0.03(+0.34%)
Dec 13, 2005 8.000 8.104 7.977 8.040 503,954 +0.03(+0.40%)
Dec 12, 2005 8.018 8.063 7.980 8.009 199,555 +0.10(+1.32%)
Dec 09, 2005 7.873 7.932 7.859 7.904 165,194 +0.09(+1.16%)
Dec 08, 2005 7.795 7.882 7.773 7.814 824,432 +0.04(+0.47%)
Dec 07, 2005 7.818 7.818 7.764 7.777 310,346 -0.09(-1.10%)
Dec 06, 2005 7.863 7.913 7.836 7.863 281,051 -0.07(-0.86%)
Dec 05, 2005 7.972 7.981 7.886 7.932 263,650 -0.09(-1.13%)
Dec 02, 2005 7.977 8.036 7.959 8.022 603,732 -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.