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: 6:30 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 (%)
Jul 29, 2005 7.105 7.134 7.084 7.092 213,907 -0.08(-1.18%)
Jul 28, 2005 7.113 7.206 7.113 7.176 348,932 +0.06(+0.89%)
Jul 27, 2005 7.050 7.134 7.037 7.113 326,665 +0.15(+2.12%)
Jul 26, 2005 6.949 7.012 6.932 6.965 184,060 +0.09(+1.35%)
Jul 25, 2005 6.856 6.906 6.797 6.873 275,971 -0.09(-1.27%)
Jul 22, 2005 7.041 7.046 6.940 6.961 243,992 -0.05(-0.66%)
Jul 21, 2005 6.965 7.008 6.898 7.008 302,502 +0.06(+0.91%)
Jul 20, 2005 6.847 6.965 6.830 6.944 267,206 +0.08(+1.23%)
Jul 19, 2005 6.788 6.864 6.759 6.860 471,402 +0.14(+2.01%)
Jul 18, 2005 6.708 6.797 6.649 6.725 292,079 +0.02(+0.25%)
Jul 15, 2005 6.704 6.733 6.666 6.708 130,523 +0.00(+0.00%)
Jul 14, 2005 6.721 6.725 6.653 6.708 438,711 +0.04(+0.57%)
Jul 13, 2005 6.653 6.683 6.632 6.670 260,337 -0.03(-0.44%)
Jul 12, 2005 6.645 6.725 6.640 6.699 475,192 +0.14(+2.19%)
Jul 11, 2005 6.509 6.560 6.480 6.556 774,378 +0.09(+1.44%)
Jul 08, 2005 6.366 6.509 6.357 6.463 296,343 +0.10(+1.53%)
Jul 07, 2005 6.294 6.417 6.265 6.366 214,144 -0.05(-0.79%)
Jul 06, 2005 6.412 6.442 6.408 6.417 127,918 -0.03(-0.46%)
Jul 05, 2005 6.446 6.488 6.412 6.446 289,710 -0.04(-0.59%)
Jul 01, 2005 6.509 6.547 6.467 6.484 519,963 +0.00(+0.00%)
Jun 30, 2005 6.556 6.564 6.467 6.484 190,219 +0.03(+0.46%)
Jun 29, 2005 6.433 6.501 6.408 6.455 512,620 +0.07(+1.12%)
Jun 28, 2005 6.379 6.387 6.345 6.383 472,823 -0.05(-0.79%)
Jun 27, 2005 6.442 6.450 6.395 6.433 513,567 -0.06(-0.91%)
Jun 24, 2005 6.476 6.514 6.442 6.493 200,405 +0.02(+0.26%)
Jun 23, 2005 6.509 6.560 6.463 6.476 270,049 -0.11(-1.60%)
Jun 22, 2005 6.560 6.590 6.535 6.581 202,537 +0.02(+0.32%)
Jun 21, 2005 6.518 6.564 6.480 6.560 574,447 -0.05(-0.70%)
Jun 20, 2005 6.623 6.628 6.564 6.607 215,802 -0.09(-1.39%)
Jun 17, 2005 6.670 6.712 6.653 6.699 596,951 +0.13(+1.99%)
Jun 16, 2005 6.598 6.615 6.531 6.569 1,782,563 +0.00(+0.00%)
Jun 15, 2005 6.573 6.585 6.501 6.569 90,253 +0.03(+0.39%)
Jun 14, 2005 6.514 6.577 6.505 6.543 127,444 -0.00(-0.06%)
Jun 13, 2005 6.497 6.547 6.480 6.547 106,598 +0.00(+0.06%)
Jun 10, 2005 6.577 6.577 6.480 6.543 140,709 -0.04(-0.58%)
Jun 09, 2005 6.535 6.611 6.518 6.581 191,640 +0.06(+0.97%)
Jun 08, 2005 6.573 6.594 6.497 6.518 175,532 -0.08(-1.28%)
Jun 07, 2005 6.619 6.640 6.577 6.602 214,855 -0.00(-0.06%)
Jun 06, 2005 6.573 6.623 6.560 6.607 300,133 +0.03(+0.51%)
Jun 03, 2005 6.598 6.632 6.535 6.573 215,565 -0.11(-1.58%)
Jun 02, 2005 6.649 6.699 6.645 6.678 179,085 +0.04(+0.57%)
Jun 01, 2005 6.585 6.695 6.585 6.640 260,810 +0.02(+0.26%)
May 31, 2005 6.636 6.649 6.611 6.623 241,149 -0.06(-0.95%)
May 27, 2005 6.640 6.699 6.623 6.687 209,643 -0.03(-0.38%)
May 26, 2005 6.683 6.716 6.666 6.712 135,498 +0.03(+0.38%)
May 25, 2005 6.695 6.725 6.661 6.687 150,185 -0.05(-0.81%)
May 24, 2005 6.704 6.754 6.687 6.742 216,276 -0.02(-0.31%)
May 23, 2005 6.716 6.792 6.716 6.763 193,772 +0.07(+1.07%)
May 20, 2005 6.716 6.721 6.648 6.691 2,512,170 -0.09(-1.31%)
May 19, 2005 6.767 6.797 6.746 6.780 907,508 +0.01(+0.19%)
May 18, 2005 6.691 6.801 6.674 6.767 681,045 +0.11(+1.71%)
May 17, 2005 6.636 6.670 6.607 6.653 416,444 -0.04(-0.57%)
May 16, 2005 6.619 6.699 6.619 6.691 270,286 +0.08(+1.15%)
May 13, 2005 6.611 6.683 6.581 6.615 374,042 -0.00(-0.06%)
May 12, 2005 6.666 6.687 6.590 6.619 460,268 -0.05(-0.82%)
May 11, 2005 6.670 6.695 6.619 6.674 447,239 +0.08(+1.28%)
May 10, 2005 6.611 6.623 6.569 6.590 189,982 -0.10(-1.51%)
May 09, 2005 6.645 6.704 6.619 6.691 88,595 -0.00(-0.06%)
May 06, 2005 6.691 6.729 6.657 6.695 258,678 -0.02(-0.31%)
May 05, 2005 6.725 6.775 6.649 6.716 358,881 -0.02(-0.25%)
May 04, 2005 6.674 6.792 6.670 6.733 248,256 +0.07(+1.08%)
May 03, 2005 6.640 6.695 6.628 6.661 211,775 +0.05(+0.77%)
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.