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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.446 7.478 7.378 7.387 307,482 +0.00(+0.00%)
Mar 30, 2005 7.355 7.423 7.328 7.387 467,831 +0.06(+0.81%)
Mar 29, 2005 7.355 7.391 7.314 7.328 367,393 -0.00(-0.06%)
Mar 28, 2005 7.355 7.378 7.323 7.332 147,794 -0.01(-0.12%)
Mar 24, 2005 7.341 7.437 7.319 7.341 255,501 -0.03(-0.37%)
Mar 23, 2005 7.355 7.400 7.337 7.369 272,020 -0.00(-0.06%)
Mar 22, 2005 7.496 7.532 7.341 7.373 379,727 +0.01(+0.19%)
Mar 21, 2005 7.378 7.400 7.319 7.359 399,771 -0.10(-1.40%)
Mar 18, 2005 7.646 7.655 7.423 7.464 1,848,199 -0.18(-2.38%)
Mar 17, 2005 7.646 7.673 7.600 7.646 274,663 -0.01(-0.18%)
Mar 16, 2005 7.709 7.718 7.650 7.659 273,122 -0.07(-0.88%)
Mar 15, 2005 7.768 7.773 7.723 7.727 404,396 -0.08(-0.99%)
Mar 14, 2005 7.818 7.850 7.750 7.804 226,647 -0.05(-0.64%)
Mar 11, 2005 7.886 7.922 7.836 7.854 178,630 -0.07(-0.92%)
Mar 10, 2005 7.882 7.963 7.854 7.927 349,552 +0.05(+0.58%)
Mar 09, 2005 7.913 7.944 7.868 7.882 402,855 -0.06(-0.80%)
Mar 08, 2005 7.936 7.991 7.909 7.945 275,104 +0.05(+0.69%)
Mar 07, 2005 7.877 7.922 7.854 7.891 231,052 +0.01(+0.12%)
Mar 04, 2005 7.823 7.922 7.823 7.882 249,113 +0.10(+1.34%)
Mar 03, 2005 7.777 7.804 7.736 7.777 344,266 -0.01(-0.17%)
Mar 02, 2005 7.754 7.850 7.754 7.791 203,960 -0.11(-1.44%)
Mar 01, 2005 7.859 7.918 7.854 7.904 384,353 +0.05(+0.69%)
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%)
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.