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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.797 8.827 8.768 8.802 507,171 +0.06(+0.72%)
Mar 30, 2006 8.717 8.802 8.717 8.738 503,381 +0.15(+1.77%)
Mar 29, 2006 8.532 8.620 8.498 8.586 429,947 +0.05(+0.54%)
Mar 28, 2006 8.650 8.673 8.532 8.540 3,010,577 -0.02(-0.20%)
Mar 27, 2006 8.561 8.591 8.544 8.557 361,487 -0.03(-0.39%)
Mar 24, 2006 8.540 8.603 8.532 8.591 474,244 +0.08(+0.94%)
Mar 23, 2006 8.570 8.595 8.502 8.510 673,465 -0.16(-1.80%)
Mar 22, 2006 8.616 8.684 8.616 8.667 394,888 +0.00(+0.05%)
Mar 21, 2006 8.705 8.722 8.658 8.662 2,694,335 -0.15(-1.68%)
Mar 20, 2006 8.823 8.827 8.772 8.810 721,079 -0.02(-0.19%)
Mar 17, 2006 8.785 8.844 8.772 8.827 532,044 +0.05(+0.58%)
Mar 16, 2006 8.713 8.781 8.696 8.776 299,186 +0.03(+0.29%)
Mar 15, 2006 8.726 8.755 8.679 8.751 265,785 +0.10(+1.12%)
Mar 14, 2006 8.561 8.679 8.553 8.654 216,276 +0.10(+1.18%)
Mar 13, 2006 8.561 8.586 8.523 8.553 443,686 -0.04(-0.44%)
Mar 10, 2006 8.456 8.603 8.422 8.591 540,098 +0.13(+1.50%)
Mar 09, 2006 8.485 8.515 8.451 8.464 488,694 +0.05(+0.55%)
Mar 08, 2006 8.337 8.430 8.337 8.418 313,399 +0.01(+0.15%)
Mar 07, 2006 8.358 8.422 8.346 8.405 361,013 -0.13(-1.48%)
Mar 06, 2006 8.578 8.578 8.502 8.532 636,511 -0.00(-0.05%)
Mar 03, 2006 8.515 8.574 8.491 8.536 449,845 -0.08(-0.98%)
Mar 02, 2006 8.574 8.633 8.502 8.620 230,015 -0.06(-0.73%)
Mar 01, 2006 8.620 8.692 8.608 8.684 350,353 +0.11(+1.28%)
Feb 28, 2006 8.629 8.603 8.548 8.574 459,557 -0.05(-0.64%)
Feb 27, 2006 8.599 8.658 8.591 8.629 311,978 +0.05(+0.64%)
Feb 24, 2006 8.574 8.620 8.570 8.574 471,402 -0.05(-0.59%)
Feb 23, 2006 8.684 8.696 8.624 8.624 430,184 +0.06(+0.74%)
Feb 22, 2006 8.447 8.591 8.444 8.561 773,431 +0.23(+2.74%)
Feb 21, 2006 8.350 8.392 8.325 8.333 514,989 -0.04(-0.50%)
Feb 17, 2006 8.350 8.380 8.316 8.375 926,696 -0.02(-0.20%)
Feb 16, 2006 8.320 8.409 8.299 8.392 3,972,806 +0.08(+1.02%)
Feb 15, 2006 8.375 8.426 8.278 8.308 811,569 -0.11(-1.25%)
Feb 14, 2006 8.291 8.422 8.257 8.413 493,669 +0.07(+0.81%)
Feb 13, 2006 8.320 8.392 8.299 8.346 497,696 -0.03(-0.30%)
Feb 10, 2006 8.405 8.447 8.316 8.371 814,886 -0.05(-0.65%)
Feb 09, 2006 8.363 8.485 8.358 8.426 814,412 +0.11(+1.37%)
Feb 08, 2006 8.244 8.316 8.219 8.312 742,399 +0.15(+1.81%)
Feb 07, 2006 8.177 8.240 8.135 8.164 438,475 -0.07(-0.82%)
Feb 06, 2006 8.181 8.654 8.173 8.232 771,062 -0.11(-1.27%)
Feb 03, 2006 8.291 8.388 8.266 8.337 556,680 -0.13(-1.50%)
Feb 02, 2006 8.532 8.557 8.434 8.464 1,053,429 -0.12(-1.43%)
Feb 01, 2006 8.515 8.586 8.472 8.586 2,295,657 +0.04(+0.49%)
Jan 31, 2006 8.502 8.612 8.485 8.544 1,651,802 +0.15(+1.76%)
Jan 30, 2006 8.329 8.405 8.304 8.396 385,649 +0.07(+0.86%)
Jan 27, 2006 8.358 8.380 8.261 8.325 864,868 +0.04(+0.46%)
Jan 26, 2006 8.223 8.295 8.202 8.287 484,904 +0.22(+2.72%)
Jan 25, 2006 8.017 8.084 7.991 8.067 642,196 +0.24(+3.02%)
Jan 24, 2006 7.839 7.877 7.776 7.831 332,587 -0.00(-0.05%)
Jan 23, 2006 7.831 7.852 7.793 7.835 440,133 +0.12(+1.53%)
Jan 20, 2006 7.843 7.843 7.717 7.717 434,684 -0.08(-1.08%)
Jan 19, 2006 7.746 7.831 7.734 7.801 397,020 +0.11(+1.48%)
Jan 18, 2006 7.704 7.717 7.628 7.687 437,053 -0.08(-1.03%)
Jan 17, 2006 7.767 7.776 7.725 7.767 312,688 -0.06(-0.76%)
Jan 13, 2006 7.797 7.831 7.772 7.827 323,111 +0.00(+0.05%)
Jan 12, 2006 7.810 7.865 7.805 7.822 306,056 -0.02(-0.22%)
Jan 11, 2006 7.814 7.865 7.793 7.839 389,913 +0.07(+0.92%)
Jan 10, 2006 7.767 7.789 7.742 7.767 256,073 -0.10(-1.29%)
Jan 09, 2006 7.839 7.890 7.818 7.869 457,662 -0.08(-0.96%)
Jan 06, 2006 7.839 7.970 7.839 7.945 422,129 +0.11(+1.35%)
Jan 05, 2006 7.831 7.852 7.805 7.839 235,701 -0.04(-0.54%)
Jan 04, 2006 7.839 7.898 7.835 7.881 603,821 +0.11(+1.47%)
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.