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

4.590 -0.210 (-4.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 22.83 22.94 22.78 22.90 144,300 -0.04(-0.17%)
Aug 30, 2006 22.98 23.05 22.83 22.94 155,100 +0.02(+0.09%)
Aug 29, 2006 22.85 22.95 22.65 22.92 182,300 +0.20(+0.88%)
Aug 28, 2006 22.57 22.74 22.49 22.72 197,500 +0.32(+1.43%)
Aug 25, 2006 22.41 22.46 22.34 22.40 138,500 -0.02(-0.09%)
Aug 24, 2006 22.52 22.52 22.31 22.42 179,300 +0.12(+0.54%)
Aug 23, 2006 22.31 22.38 22.19 22.30 589,600 -0.16(-0.71%)
Aug 22, 2006 22.48 22.57 22.33 22.46 137,900 -0.17(-0.75%)
Aug 21, 2006 22.84 22.84 22.61 22.63 255,300 -0.25(-1.09%)
Aug 18, 2006 22.72 22.90 22.65 22.88 1,357,100 +0.16(+0.70%)
Aug 17, 2006 22.49 22.75 22.49 22.72 2,453,900 +0.39(+1.75%)
Aug 16, 2006 22.23 22.34 22.19 22.33 265,100 +0.34(+1.55%)
Aug 15, 2006 21.90 22.06 21.85 21.99 238,800 +0.52(+2.42%)
Aug 14, 2006 21.63 21.70 21.46 21.47 128,600 -0.03(-0.14%)
Aug 11, 2006 21.41 21.53 21.37 21.50 188,600 -0.10(-0.46%)
Aug 10, 2006 21.52 21.69 21.46 21.60 204,800 +0.01(+0.05%)
Aug 09, 2006 21.71 21.87 21.58 21.59 173,400 +0.17(+0.79%)
Aug 08, 2006 21.47 21.63 21.37 21.42 109,800 -0.05(-0.23%)
Aug 07, 2006 21.51 21.55 21.39 21.47 235,500 -0.22(-1.01%)
Aug 04, 2006 21.85 21.94 21.56 21.69 285,100 +0.09(+0.42%)
Aug 03, 2006 21.46 21.66 21.40 21.60 146,500 +0.18(+0.84%)
Aug 02, 2006 21.37 21.55 21.36 21.42 109,500 +0.17(+0.80%)
Aug 01, 2006 21.18 21.25 21.00 21.25 194,800 -0.08(-0.38%)
Jul 31, 2006 21.33 21.36 21.22 21.33 150,300 -0.11(-0.51%)
Jul 28, 2006 21.27 21.53 21.20 21.44 416,900 +0.39(+1.85%)
Jul 27, 2006 21.22 21.23 21.00 21.05 1,206,600 -0.06(-0.28%)
Jul 26, 2006 20.76 21.17 20.74 21.11 876,900 +0.06(+0.29%)
Jul 25, 2006 20.89 21.08 20.81 21.05 189,600 +0.06(+0.29%)
Jul 24, 2006 20.61 21.05 20.61 20.99 174,600 +0.48(+2.34%)
Jul 21, 2006 20.57 20.59 20.45 20.51 160,000 +0.11(+0.54%)
Jul 20, 2006 20.71 20.73 20.39 20.40 336,300 -0.08(-0.39%)
Jul 19, 2006 19.76 20.50 19.76 20.48 310,500 +0.65(+3.28%)
Jul 18, 2006 19.82 19.87 19.63 19.83 786,600 -0.04(-0.20%)
Jul 17, 2006 19.81 19.92 19.73 19.87 306,000 -0.41(-2.02%)
Jul 14, 2006 20.33 20.33 20.14 20.28 395,900 -0.24(-1.17%)
Jul 13, 2006 20.70 20.77 20.50 20.52 181,700 -0.39(-1.87%)
Jul 12, 2006 21.05 21.15 20.86 20.91 176,700 -0.53(-2.47%)
Jul 11, 2006 21.29 21.45 21.17 21.44 103,400 +0.20(+0.94%)
Jul 10, 2006 21.28 21.39 21.24 21.24 279,800 -0.04(-0.19%)
Jul 07, 2006 21.31 21.47 21.24 21.28 240,800 +0.15(+0.71%)
Jul 06, 2006 20.93 21.20 20.91 21.13 1,285,100 +0.32(+1.54%)
Jul 05, 2006 20.90 20.90 20.57 20.81 971,500 -0.08(-0.38%)
Jul 03, 2006 20.68 20.90 20.63 20.89 388,300 +0.29(+1.41%)
Jun 30, 2006 20.55 20.70 20.38 20.60 245,200 +0.36(+1.78%)
Jun 29, 2006 19.70 20.27 19.70 20.24 257,000 +0.76(+3.90%)
Jun 28, 2006 19.42 19.56 19.29 19.48 155,600 +0.23(+1.19%)
Jun 27, 2006 19.57 19.58 19.22 19.25 289,600 -0.32(-1.64%)
Jun 26, 2006 19.49 19.59 19.39 19.57 221,100 +0.13(+0.67%)
Jun 23, 2006 19.41 19.57 19.34 19.44 112,300 -0.17(-0.87%)
Jun 22, 2006 19.61 19.68 19.53 19.61 648,100 +0.01(+0.05%)
Jun 21, 2006 19.35 19.63 19.33 19.60 544,900 +0.61(+3.21%)
Jun 20, 2006 18.87 19.11 18.81 18.99 194,600 +0.00(+0.00%)
Jun 19, 2006 19.20 19.22 18.92 18.99 231,800 -0.29(-1.50%)
Jun 16, 2006 19.32 19.35 19.06 19.28 260,000 -0.25(-1.28%)
Jun 15, 2006 19.25 19.67 19.24 19.53 276,700 +0.59(+3.12%)
Jun 14, 2006 18.91 19.03 18.74 18.94 432,900 +0.33(+1.77%)
Jun 13, 2006 18.80 18.95 18.57 18.61 354,000 -0.37(-1.95%)
Jun 12, 2006 19.25 19.26 18.90 18.98 296,700 -0.21(-1.09%)
Jun 09, 2006 19.47 19.49 19.19 19.19 348,900 -0.42(-2.14%)
Jun 08, 2006 19.42 19.61 19.21 19.61 436,100 -0.26(-1.31%)
Jun 07, 2006 20.07 20.20 19.87 19.87 310,000 -0.31(-1.54%)
Jun 06, 2006 20.15 20.20 19.97 20.18 402,800 -0.32(-1.56%)
Jun 05, 2006 20.75 20.83 20.49 20.50 351,900 -0.53(-2.52%)
Jun 02, 2006 21.16 21.17 20.90 21.03 117,000 +0.11(+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.