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

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

11.27 -0.13 (-1.14%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
May 31, 2005 6.884 6.897 6.858 6.871 232,459 -0.07(-0.95%)
May 27, 2005 6.889 6.950 6.871 6.937 202,089 -0.03(-0.38%)
May 26, 2005 6.932 6.967 6.915 6.963 130,615 +0.03(+0.38%)
May 25, 2005 6.945 6.976 6.910 6.937 144,773 -0.06(-0.81%)
May 24, 2005 6.954 7.007 6.937 6.994 208,483 -0.02(-0.31%)
May 23, 2005 6.967 7.046 6.967 7.016 186,790 +0.07(+1.07%)
May 20, 2005 6.967 6.972 6.897 6.941 2,421,647 -0.09(-1.31%)
May 19, 2005 7.020 7.051 6.998 7.033 874,807 +0.01(+0.19%)
May 18, 2005 6.941 7.055 6.924 7.020 656,505 +0.12(+1.71%)
May 17, 2005 6.884 6.919 6.854 6.902 401,438 -0.04(-0.57%)
May 16, 2005 6.867 6.950 6.867 6.941 260,546 +0.08(+1.15%)
May 13, 2005 6.858 6.932 6.827 6.862 360,564 -0.00(-0.06%)
May 12, 2005 6.915 6.937 6.836 6.867 443,683 -0.06(-0.82%)
May 11, 2005 6.919 6.945 6.867 6.924 431,124 +0.09(+1.28%)
May 10, 2005 6.858 6.871 6.814 6.836 183,136 -0.11(-1.51%)
May 09, 2005 6.893 6.954 6.867 6.941 85,402 -0.00(-0.06%)
May 06, 2005 6.941 6.981 6.906 6.945 249,357 -0.02(-0.31%)
May 05, 2005 6.976 7.029 6.897 6.967 345,949 -0.02(-0.25%)
May 04, 2005 6.924 7.046 6.919 6.985 239,310 +0.07(+1.08%)
May 03, 2005 6.889 6.945 6.875 6.910 204,144 +0.05(+0.77%)
May 02, 2005 6.854 6.875 6.818 6.858 356,910 +0.08(+1.16%)
Apr 29, 2005 6.775 6.814 6.718 6.779 284,523 +0.02(+0.26%)
Apr 28, 2005 6.744 6.823 6.744 6.762 251,641 -0.04(-0.58%)
Apr 27, 2005 6.779 6.840 6.762 6.801 260,090 -0.04(-0.58%)
Apr 26, 2005 6.854 6.880 6.827 6.840 319,917 -0.09(-1.33%)
Apr 25, 2005 6.897 6.932 6.875 6.932 198,892 -0.00(-0.06%)
Apr 22, 2005 6.928 6.976 6.884 6.937 273,562 -0.01(-0.13%)
Apr 21, 2005 6.937 6.959 6.889 6.945 535,936 +0.06(+0.83%)
Apr 20, 2005 6.910 6.959 6.862 6.889 442,084 -0.06(-0.82%)
Apr 19, 2005 6.919 6.963 6.902 6.945 384,312 +0.03(+0.44%)
Apr 18, 2005 6.910 6.976 6.875 6.915 238,168 -0.03(-0.38%)
Apr 15, 2005 7.016 7.029 6.919 6.941 367,414 -0.11(-1.49%)
Apr 14, 2005 7.116 7.116 7.037 7.046 225,152 -0.09(-1.29%)
Apr 13, 2005 7.156 7.204 7.108 7.138 133,127 -0.07(-1.03%)
Apr 12, 2005 7.143 7.213 7.091 7.213 609,693 +0.03(+0.37%)
Apr 11, 2005 7.182 7.226 7.147 7.186 350,745 +0.04(+0.49%)
Apr 08, 2005 7.129 7.182 7.116 7.151 175,372 +0.00(+0.06%)
Apr 07, 2005 7.173 7.204 7.138 7.147 198,664 -0.01(-0.18%)
Apr 06, 2005 7.182 7.204 7.143 7.160 609,693 +0.00(+0.00%)
Apr 05, 2005 7.125 7.195 7.116 7.160 242,735 +0.07(+0.99%)
Apr 04, 2005 7.059 7.121 7.011 7.090 343,437 -0.07(-0.98%)
Apr 01, 2005 7.313 7.313 7.125 7.160 566,763 +0.04(+0.49%)
Mar 31, 2005 7.182 7.213 7.116 7.125 318,776 +0.00(+0.00%)
Mar 30, 2005 7.094 7.160 7.068 7.125 485,014 +0.06(+0.81%)
Mar 29, 2005 7.094 7.129 7.055 7.068 380,887 -0.00(-0.06%)
Mar 28, 2005 7.094 7.116 7.064 7.072 153,222 -0.01(-0.12%)
Mar 24, 2005 7.081 7.173 7.059 7.081 264,885 -0.03(-0.37%)
Mar 23, 2005 7.094 7.138 7.077 7.108 282,011 -0.00(-0.06%)
Mar 22, 2005 7.230 7.265 7.081 7.112 393,674 +0.01(+0.19%)
Mar 21, 2005 7.116 7.138 7.059 7.099 414,454 -0.10(-1.40%)
Mar 18, 2005 7.375 7.383 7.160 7.199 1,916,081 -0.18(-2.38%)
Mar 17, 2005 7.375 7.401 7.331 7.375 284,752 -0.01(-0.18%)
Mar 16, 2005 7.436 7.445 7.379 7.388 283,153 -0.07(-0.88%)
Mar 15, 2005 7.493 7.497 7.449 7.453 419,249 -0.07(-0.99%)
Mar 14, 2005 7.541 7.572 7.475 7.528 234,971 -0.05(-0.64%)
Mar 11, 2005 7.607 7.642 7.559 7.576 185,191 -0.07(-0.92%)
Mar 10, 2005 7.602 7.681 7.576 7.646 362,390 +0.04(+0.58%)
Mar 09, 2005 7.633 7.663 7.589 7.602 417,651 -0.06(-0.80%)
Mar 08, 2005 7.655 7.707 7.629 7.664 285,208 +0.05(+0.69%)
Mar 07, 2005 7.598 7.642 7.576 7.611 239,538 +0.01(+0.12%)
Mar 04, 2005 7.545 7.642 7.545 7.602 258,263 +0.10(+1.34%)
Mar 03, 2005 7.502 7.528 7.462 7.502 356,910 -0.01(-0.17%)
Mar 02, 2005 7.480 7.572 7.480 7.515 211,451 -0.11(-1.44%)
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.