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 (%)
May 31, 2005 7.137 7.151 7.110 7.123 224,224 -0.07(-0.95%)
May 27, 2005 7.142 7.205 7.123 7.192 194,929 -0.03(-0.38%)
May 26, 2005 7.187 7.223 7.169 7.219 125,988 +0.03(+0.38%)
May 25, 2005 7.201 7.232 7.164 7.192 139,644 -0.06(-0.81%)
May 24, 2005 7.210 7.264 7.192 7.251 201,097 -0.02(-0.31%)
May 23, 2005 7.223 7.305 7.223 7.273 180,172 +0.08(+1.07%)
May 20, 2005 7.223 7.228 7.150 7.196 2,335,855 -0.10(-1.31%)
May 19, 2005 7.278 7.310 7.255 7.291 843,815 +0.01(+0.19%)
May 18, 2005 7.196 7.314 7.178 7.278 633,246 +0.12(+1.71%)
May 17, 2005 7.137 7.173 7.105 7.155 387,216 -0.04(-0.57%)
May 16, 2005 7.119 7.205 7.119 7.196 251,316 +0.08(+1.15%)
May 13, 2005 7.110 7.187 7.078 7.114 347,790 -0.00(-0.06%)
May 12, 2005 7.169 7.192 7.087 7.119 427,964 -0.06(-0.82%)
May 11, 2005 7.173 7.201 7.119 7.178 415,850 +0.09(+1.28%)
May 10, 2005 7.110 7.123 7.064 7.087 176,648 -0.11(-1.51%)
May 09, 2005 7.146 7.210 7.119 7.196 82,377 -0.00(-0.06%)
May 06, 2005 7.196 7.237 7.160 7.201 240,523 -0.02(-0.31%)
May 05, 2005 7.232 7.287 7.151 7.223 333,693 -0.02(-0.25%)
May 04, 2005 7.178 7.305 7.173 7.241 230,832 +0.08(+1.08%)
May 03, 2005 7.142 7.201 7.128 7.164 196,912 +0.05(+0.77%)
May 02, 2005 7.105 7.128 7.069 7.110 344,266 +0.08(+1.16%)
Apr 29, 2005 7.024 7.064 6.965 7.028 274,443 +0.02(+0.26%)
Apr 28, 2005 6.992 7.073 6.992 7.010 242,726 -0.04(-0.58%)
Apr 27, 2005 7.028 7.092 7.010 7.051 250,875 -0.04(-0.58%)
Apr 26, 2005 7.105 7.132 7.078 7.092 308,583 -0.10(-1.33%)
Apr 25, 2005 7.151 7.187 7.128 7.187 191,846 -0.00(-0.06%)
Apr 22, 2005 7.182 7.232 7.137 7.192 263,871 -0.01(-0.13%)
Apr 21, 2005 7.192 7.214 7.142 7.201 516,949 +0.06(+0.83%)
Apr 20, 2005 7.164 7.214 7.114 7.142 426,422 -0.06(-0.82%)
Apr 19, 2005 7.173 7.219 7.155 7.201 370,697 +0.03(+0.44%)
Apr 18, 2005 7.164 7.232 7.128 7.169 229,730 -0.03(-0.38%)
Apr 15, 2005 7.273 7.287 7.173 7.196 354,398 -0.11(-1.49%)
Apr 14, 2005 7.378 7.378 7.296 7.305 217,176 -0.10(-1.29%)
Apr 13, 2005 7.419 7.468 7.369 7.400 128,411 -0.08(-1.03%)
Apr 12, 2005 7.405 7.478 7.351 7.478 588,093 +0.03(+0.37%)
Apr 11, 2005 7.446 7.491 7.409 7.450 338,319 +0.04(+0.49%)
Apr 08, 2005 7.391 7.446 7.378 7.414 169,159 +0.00(+0.06%)
Apr 07, 2005 7.437 7.468 7.400 7.409 191,626 -0.01(-0.18%)
Apr 06, 2005 7.446 7.468 7.405 7.423 588,093 +0.00(+0.00%)
Apr 05, 2005 7.387 7.459 7.378 7.423 234,136 +0.07(+0.99%)
Apr 04, 2005 7.319 7.382 7.269 7.350 331,270 -0.07(-0.98%)
Apr 01, 2005 7.582 7.582 7.387 7.423 546,684 +0.04(+0.49%)
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%)
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.