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

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

10.83 +0.33 (+3.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2006 9.991 10.04 9.970 10.02 329,719 -0.02(-0.17%)
Aug 30, 2006 10.06 10.09 9.991 10.04 354,397 +0.01(+0.09%)
Aug 29, 2006 10.00 10.04 9.913 10.03 416,548 +0.09(+0.88%)
Aug 28, 2006 9.878 9.952 9.843 9.943 451,279 +0.14(+1.43%)
Aug 25, 2006 9.808 9.829 9.777 9.803 316,466 -0.01(-0.09%)
Aug 24, 2006 9.856 9.856 9.764 9.812 409,693 +0.05(+0.54%)
Aug 23, 2006 9.764 9.794 9.711 9.759 1,347,212 -0.07(-0.71%)
Aug 22, 2006 9.838 9.878 9.773 9.829 315,095 -0.07(-0.75%)
Aug 21, 2006 9.996 9.996 9.895 9.904 583,350 -0.11(-1.09%)
Aug 18, 2006 9.943 10.02 9.913 10.01 3,100,919 +0.07(+0.70%)
Aug 17, 2006 9.843 9.956 9.843 9.943 5,607,063 +0.17(+1.75%)
Aug 16, 2006 9.729 9.777 9.711 9.773 605,742 +0.15(+1.55%)
Aug 15, 2006 9.584 9.654 9.563 9.624 545,648 +0.23(+2.42%)
Aug 14, 2006 9.466 9.497 9.392 9.396 293,845 -0.01(-0.14%)
Aug 11, 2006 9.370 9.422 9.352 9.409 430,943 -0.04(-0.46%)
Aug 10, 2006 9.418 9.493 9.392 9.453 467,959 +0.00(+0.05%)
Aug 09, 2006 9.501 9.571 9.444 9.449 396,212 +0.07(+0.79%)
Aug 08, 2006 9.396 9.466 9.352 9.374 250,888 -0.02(-0.23%)
Aug 07, 2006 9.414 9.431 9.361 9.396 538,108 -0.10(-1.01%)
Aug 04, 2006 9.563 9.602 9.436 9.493 651,442 +0.04(+0.42%)
Aug 03, 2006 9.392 9.479 9.366 9.453 334,746 +0.08(+0.84%)
Aug 02, 2006 9.352 9.431 9.348 9.374 250,203 +0.07(+0.80%)
Aug 01, 2006 9.269 9.300 9.191 9.300 445,110 -0.04(-0.38%)
Jul 31, 2006 9.335 9.348 9.287 9.335 343,429 -0.05(-0.51%)
Jul 28, 2006 9.309 9.422 9.278 9.383 952,599 +0.17(+1.85%)
Jul 27, 2006 9.287 9.291 9.191 9.212 2,757,032 -0.03(-0.28%)
Jul 26, 2006 9.085 9.265 9.077 9.239 2,003,681 +0.03(+0.29%)
Jul 25, 2006 9.142 9.226 9.107 9.212 433,228 +0.03(+0.29%)
Jul 24, 2006 9.020 9.212 9.020 9.186 398,954 +0.21(+2.34%)
Jul 21, 2006 9.002 9.011 8.950 8.976 365,593 +0.05(+0.54%)
Jul 20, 2006 9.064 9.072 8.924 8.928 768,432 -0.04(-0.39%)
Jul 19, 2006 8.648 8.972 8.648 8.963 709,480 +0.28(+3.28%)
Jul 18, 2006 8.674 8.696 8.591 8.678 1,797,349 -0.02(-0.20%)
Jul 17, 2006 8.670 8.718 8.635 8.696 699,197 -0.18(-2.02%)
Jul 14, 2006 8.897 8.897 8.814 8.875 904,615 -0.11(-1.17%)
Jul 13, 2006 9.059 9.089 8.972 8.980 415,177 -0.17(-1.87%)
Jul 12, 2006 9.212 9.256 9.129 9.151 403,752 -0.23(-2.47%)
Jul 11, 2006 9.317 9.387 9.265 9.383 236,264 +0.09(+0.94%)
Jul 10, 2006 9.313 9.361 9.296 9.296 639,331 -0.02(-0.19%)
Jul 07, 2006 9.326 9.396 9.296 9.313 550,218 +0.07(+0.71%)
Jul 06, 2006 9.160 9.278 9.151 9.247 2,936,402 +0.14(+1.54%)
Jul 05, 2006 9.147 9.147 9.002 9.107 2,219,838 -0.04(-0.38%)
Jul 03, 2006 9.050 9.147 9.029 9.142 887,249 +0.13(+1.41%)
Jun 30, 2006 8.994 9.059 8.919 9.015 560,272 +0.16(+1.78%)
Jun 29, 2006 8.622 8.871 8.622 8.858 587,234 +0.33(+3.90%)
Jun 28, 2006 8.499 8.560 8.442 8.525 355,539 +0.10(+1.19%)
Jun 27, 2006 8.565 8.569 8.412 8.425 661,724 -0.14(-1.64%)
Jun 26, 2006 8.530 8.573 8.486 8.565 505,204 +0.06(+0.67%)
Jun 23, 2006 8.495 8.565 8.464 8.508 256,600 -0.07(-0.87%)
Jun 22, 2006 8.582 8.613 8.547 8.582 1,480,882 +0.00(+0.05%)
Jun 21, 2006 8.468 8.591 8.460 8.578 1,245,074 +0.27(+3.21%)
Jun 20, 2006 8.258 8.363 8.232 8.311 444,653 +0.00(+0.00%)
Jun 19, 2006 8.403 8.412 8.280 8.311 529,653 -0.13(-1.50%)
Jun 16, 2006 8.455 8.468 8.341 8.438 594,089 -0.11(-1.28%)
Jun 15, 2006 8.425 8.608 8.420 8.547 632,248 +0.26(+3.12%)
Jun 14, 2006 8.276 8.328 8.201 8.289 989,159 +0.14(+1.77%)
Jun 13, 2006 8.228 8.293 8.127 8.145 808,875 -0.16(-1.95%)
Jun 12, 2006 8.425 8.429 8.271 8.306 677,947 -0.09(-1.09%)
Jun 09, 2006 8.521 8.530 8.398 8.398 797,222 -0.18(-2.14%)
Jun 08, 2006 8.499 8.582 8.407 8.582 996,471 -0.11(-1.31%)
Jun 07, 2006 8.784 8.840 8.696 8.696 708,337 -0.14(-1.54%)
Jun 06, 2006 8.819 8.840 8.740 8.832 920,381 -0.14(-1.56%)
Jun 05, 2006 9.081 9.116 8.967 8.972 804,077 -0.23(-2.52%)
Jun 02, 2006 9.261 9.265 9.147 9.204 267,340 +0.05(+0.53%)
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.