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

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

10.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 9.536 9.716 9.528 9.654 707,423 +0.06(+0.64%)
Apr 27, 2006 9.414 9.593 9.409 9.593 560,500 +0.11(+1.11%)
Apr 26, 2006 9.422 9.510 9.409 9.488 802,934 +0.03(+0.28%)
Apr 25, 2006 9.475 9.501 9.392 9.462 555,702 +0.14(+1.55%)
Apr 24, 2006 9.261 9.339 9.247 9.317 354,397 +0.05(+0.52%)
Apr 21, 2006 9.208 9.291 9.177 9.269 866,685 +0.17(+1.83%)
Apr 20, 2006 9.081 9.125 9.077 9.103 229,866 -0.07(-0.76%)
Apr 19, 2006 9.094 9.186 9.090 9.173 343,657 +0.14(+1.60%)
Apr 18, 2006 8.924 9.046 8.906 9.029 456,534 +0.15(+1.68%)
Apr 17, 2006 8.902 8.950 8.875 8.880 207,017 +0.02(+0.25%)
Apr 13, 2006 8.849 8.862 8.792 8.858 245,404 +0.01(+0.10%)
Apr 12, 2006 8.884 8.897 8.827 8.849 309,155 -0.09(-0.98%)
Apr 11, 2006 8.985 9.020 8.875 8.937 438,940 -0.04(-0.49%)
Apr 10, 2006 8.989 9.037 8.967 8.980 169,315 -0.00(-0.05%)
Apr 07, 2006 9.112 9.129 8.950 8.985 1,054,509 -0.25(-2.66%)
Apr 06, 2006 9.221 9.261 9.182 9.230 1,199,146 -0.04(-0.42%)
Apr 05, 2006 9.261 9.313 9.226 9.269 588,148 -0.10(-1.03%)
Apr 04, 2006 9.287 9.379 9.261 9.366 538,565 +0.16(+1.76%)
Apr 03, 2006 9.129 9.239 9.129 9.204 437,341 +0.08(+0.86%)
Mar 31, 2006 9.121 9.151 9.090 9.125 489,209 +0.07(+0.72%)
Mar 30, 2006 9.037 9.125 9.037 9.059 485,553 +0.16(+1.77%)
Mar 29, 2006 8.845 8.937 8.810 8.902 414,720 +0.05(+0.54%)
Mar 28, 2006 8.967 8.991 8.845 8.854 2,903,955 -0.02(-0.20%)
Mar 27, 2006 8.875 8.906 8.858 8.871 348,684 -0.04(-0.39%)
Mar 24, 2006 8.854 8.919 8.845 8.906 457,448 +0.08(+0.94%)
Mar 23, 2006 8.884 8.910 8.814 8.823 649,614 -0.16(-1.80%)
Mar 22, 2006 8.932 9.002 8.932 8.985 380,902 +0.00(+0.05%)
Mar 21, 2006 9.024 9.042 8.976 8.980 2,598,913 -0.15(-1.68%)
Mar 20, 2006 9.147 9.151 9.094 9.134 695,541 -0.02(-0.19%)
Mar 17, 2006 9.107 9.169 9.094 9.151 513,201 +0.05(+0.58%)
Mar 16, 2006 9.033 9.103 9.015 9.099 288,590 +0.03(+0.29%)
Mar 15, 2006 9.046 9.077 8.998 9.072 256,372 +0.10(+1.12%)
Mar 14, 2006 8.875 8.998 8.867 8.972 208,616 +0.11(+1.18%)
Mar 13, 2006 8.875 8.902 8.836 8.867 427,972 -0.04(-0.44%)
Mar 10, 2006 8.766 8.919 8.731 8.906 520,970 +0.13(+1.50%)
Mar 09, 2006 8.797 8.827 8.762 8.775 471,387 +0.05(+0.55%)
Mar 08, 2006 8.643 8.740 8.643 8.727 302,300 +0.01(+0.15%)
Mar 07, 2006 8.665 8.731 8.652 8.713 348,227 -0.13(-1.48%)
Mar 06, 2006 8.893 8.893 8.814 8.845 613,968 -0.00(-0.05%)
Mar 03, 2006 8.827 8.889 8.803 8.849 433,913 -0.09(-0.98%)
Mar 02, 2006 8.889 8.950 8.814 8.937 221,869 -0.07(-0.73%)
Mar 01, 2006 8.937 9.011 8.924 9.002 337,945 +0.11(+1.28%)
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%)
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.