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: 7:00 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 (%)
Jul 31, 2006 9.341 9.354 9.293 9.341 343,209 -0.05(-0.51%)
Jul 28, 2006 9.315 9.429 9.284 9.389 951,989 +0.17(+1.85%)
Jul 27, 2006 9.293 9.297 9.196 9.218 2,755,266 -0.03(-0.28%)
Jul 26, 2006 9.091 9.271 9.083 9.245 2,002,397 +0.03(+0.29%)
Jul 25, 2006 9.148 9.231 9.113 9.218 432,950 +0.03(+0.29%)
Jul 24, 2006 9.026 9.218 9.026 9.192 398,698 +0.21(+2.34%)
Jul 21, 2006 9.008 9.017 8.956 8.982 365,359 +0.05(+0.54%)
Jul 20, 2006 9.069 9.078 8.929 8.934 767,939 -0.04(-0.39%)
Jul 19, 2006 8.653 8.977 8.653 8.969 709,025 +0.28(+3.28%)
Jul 18, 2006 8.680 8.702 8.596 8.684 1,796,198 -0.02(-0.20%)
Jul 17, 2006 8.675 8.723 8.640 8.702 698,749 -0.18(-2.02%)
Jul 14, 2006 8.903 8.903 8.820 8.881 904,036 -0.11(-1.17%)
Jul 13, 2006 9.065 9.095 8.977 8.986 414,911 -0.17(-1.87%)
Jul 12, 2006 9.218 9.262 9.135 9.157 403,493 -0.23(-2.47%)
Jul 11, 2006 9.323 9.393 9.271 9.389 236,113 +0.09(+0.94%)
Jul 10, 2006 9.319 9.367 9.302 9.302 638,922 -0.02(-0.19%)
Jul 07, 2006 9.332 9.402 9.302 9.319 549,865 +0.07(+0.71%)
Jul 06, 2006 9.166 9.284 9.157 9.253 2,934,521 +0.14(+1.54%)
Jul 05, 2006 9.153 9.153 9.008 9.113 2,218,416 -0.04(-0.38%)
Jul 03, 2006 9.056 9.153 9.034 9.148 886,681 +0.13(+1.41%)
Jun 30, 2006 8.999 9.065 8.925 9.021 559,913 +0.16(+1.78%)
Jun 29, 2006 8.627 8.877 8.627 8.864 586,858 +0.33(+3.90%)
Jun 28, 2006 8.505 8.566 8.448 8.531 355,312 +0.10(+1.19%)
Jun 27, 2006 8.570 8.575 8.417 8.430 661,300 -0.14(-1.64%)
Jun 26, 2006 8.535 8.579 8.491 8.570 504,881 +0.06(+0.67%)
Jun 23, 2006 8.500 8.570 8.469 8.513 256,436 -0.07(-0.87%)
Jun 22, 2006 8.588 8.618 8.553 8.588 1,479,934 +0.00(+0.05%)
Jun 21, 2006 8.474 8.596 8.465 8.583 1,244,277 +0.27(+3.21%)
Jun 20, 2006 8.264 8.369 8.237 8.316 444,368 +0.00(+0.00%)
Jun 19, 2006 8.408 8.417 8.286 8.316 529,314 -0.13(-1.50%)
Jun 16, 2006 8.461 8.474 8.347 8.443 593,709 -0.11(-1.28%)
Jun 15, 2006 8.430 8.614 8.426 8.553 631,843 +0.26(+3.12%)
Jun 14, 2006 8.281 8.334 8.207 8.294 988,525 +0.14(+1.77%)
Jun 13, 2006 8.233 8.299 8.132 8.150 808,357 -0.16(-1.95%)
Jun 12, 2006 8.430 8.434 8.277 8.312 677,513 -0.09(-1.09%)
Jun 09, 2006 8.526 8.535 8.404 8.404 796,711 -0.18(-2.14%)
Jun 08, 2006 8.505 8.588 8.413 8.588 995,832 -0.11(-1.31%)
Jun 07, 2006 8.789 8.846 8.702 8.702 707,883 -0.14(-1.54%)
Jun 06, 2006 8.824 8.846 8.745 8.837 919,792 -0.14(-1.56%)
Jun 05, 2006 9.087 9.122 8.973 8.977 803,562 -0.23(-2.52%)
Jun 02, 2006 9.266 9.271 9.153 9.210 267,169 +0.05(+0.53%)
Jun 01, 2006 9.008 9.192 8.991 9.161 437,061 +0.07(+0.82%)
May 31, 2006 9.021 9.131 9.017 9.087 439,801 +0.16(+1.77%)
May 30, 2006 9.012 9.039 8.916 8.929 653,308 -0.14(-1.50%)
May 26, 2006 9.091 9.100 8.999 9.065 743,734 +0.03(+0.29%)
May 25, 2006 8.934 9.061 8.907 9.039 725,010 +0.12(+1.38%)
May 24, 2006 8.934 8.986 8.807 8.916 757,207 -0.07(-0.73%)
May 23, 2006 9.017 9.087 8.982 8.982 2,065,879 -0.10(-1.11%)
May 22, 2006 9.052 9.122 8.977 9.083 548,724 -0.08(-0.91%)
May 19, 2006 9.161 9.227 9.061 9.166 1,245,647 +0.07(+0.82%)
May 18, 2006 9.223 9.271 9.087 9.091 544,842 -0.09(-0.95%)
May 17, 2006 9.393 9.411 9.161 9.179 1,590,683 -0.33(-3.45%)
May 16, 2006 9.520 9.525 9.442 9.507 443,454 +0.03(+0.32%)
May 15, 2006 9.459 9.551 9.411 9.477 794,885 -0.19(-1.99%)
May 12, 2006 9.783 9.805 9.634 9.669 903,579 -0.17(-1.69%)
May 11, 2006 9.901 9.967 9.831 9.836 931,209 -0.04(-0.40%)
May 10, 2006 9.801 9.875 9.801 9.875 767,026 +0.12(+1.26%)
May 09, 2006 9.757 9.792 9.726 9.753 1,633,613 -0.04(-0.36%)
May 08, 2006 9.774 9.801 9.731 9.788 1,084,432 +0.04(+0.45%)
May 05, 2006 9.665 9.761 9.634 9.744 826,397 +0.13(+1.37%)
May 04, 2006 9.516 9.626 9.499 9.612 535,479 +0.02(+0.23%)
May 03, 2006 9.634 9.639 9.573 9.591 437,061 -0.15(-1.57%)
May 02, 2006 9.696 9.761 9.678 9.744 879,146 +0.12(+1.23%)
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.