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

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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Apr 28, 2006 9.199 9.372 9.190 9.313 733,397 +0.06(+0.64%)
Apr 27, 2006 9.080 9.253 9.076 9.253 581,080 +0.10(+1.11%)
Apr 26, 2006 9.089 9.173 9.076 9.152 832,415 +0.03(+0.28%)
Apr 25, 2006 9.139 9.165 9.059 9.127 576,105 +0.14(+1.55%)
Apr 24, 2006 8.933 9.009 8.920 8.987 367,409 +0.05(+0.52%)
Apr 21, 2006 8.882 8.962 8.852 8.941 898,506 +0.16(+1.83%)
Apr 20, 2006 8.760 8.802 8.755 8.781 238,306 -0.07(-0.76%)
Apr 19, 2006 8.772 8.861 8.768 8.848 356,275 +0.14(+1.60%)
Apr 18, 2006 8.608 8.726 8.591 8.709 473,297 +0.14(+1.68%)
Apr 17, 2006 8.586 8.633 8.561 8.565 214,618 +0.02(+0.25%)
Apr 13, 2006 8.536 8.548 8.481 8.544 254,415 +0.01(+0.10%)
Apr 12, 2006 8.570 8.582 8.515 8.536 320,506 -0.08(-0.98%)
Apr 11, 2006 8.667 8.700 8.561 8.620 455,057 -0.04(-0.49%)
Apr 10, 2006 8.671 8.717 8.650 8.662 175,532 -0.00(-0.05%)
Apr 07, 2006 8.789 8.806 8.633 8.667 1,093,226 -0.24(-2.66%)
Apr 06, 2006 8.895 8.933 8.857 8.903 1,243,175 -0.04(-0.42%)
Apr 05, 2006 8.933 8.983 8.899 8.941 609,743 -0.09(-1.03%)
Apr 04, 2006 8.958 9.047 8.933 9.034 558,339 +0.16(+1.76%)
Apr 03, 2006 8.806 8.911 8.806 8.878 453,398 +0.08(+0.86%)
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%)
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.