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: 4:10 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 (%)
Sep 29, 2006 9.756 9.802 9.726 9.764 462,637 +0.06(+0.61%)
Sep 28, 2006 9.722 9.739 9.663 9.705 514,752 +0.03(+0.35%)
Sep 27, 2006 9.612 9.692 9.612 9.671 744,531 -0.04(-0.39%)
Sep 26, 2006 9.638 9.714 9.621 9.709 412,654 -0.03(-0.26%)
Sep 25, 2006 9.705 9.752 9.608 9.735 1,907,165 +0.04(+0.44%)
Sep 22, 2006 9.743 9.747 9.663 9.692 767,035 -0.02(-0.22%)
Sep 21, 2006 9.752 9.777 9.688 9.714 620,403 -0.03(-0.30%)
Sep 20, 2006 9.638 9.756 9.633 9.743 1,679,281 +0.23(+2.44%)
Sep 19, 2006 9.595 9.595 9.456 9.511 2,013,289 -0.15(-1.57%)
Sep 18, 2006 9.629 9.680 9.528 9.663 475,192 +0.05(+0.48%)
Sep 15, 2006 9.629 9.659 9.578 9.616 970,993 -0.05(-0.52%)
Sep 14, 2006 9.621 9.676 9.604 9.667 614,717 +0.11(+1.15%)
Sep 13, 2006 9.524 9.574 9.464 9.557 539,151 -0.03(-0.35%)
Sep 12, 2006 9.456 9.591 9.443 9.591 2,980,256 +0.17(+1.84%)
Sep 11, 2006 9.414 9.456 9.363 9.418 730,554 -0.04(-0.40%)
Sep 08, 2006 9.439 9.469 9.402 9.456 682,704 -0.07(-0.75%)
Sep 07, 2006 9.528 9.600 9.511 9.528 374,752 -0.12(-1.27%)
Sep 06, 2006 9.709 9.722 9.604 9.650 4,584,445 -0.22(-2.27%)
Sep 05, 2006 9.836 9.904 9.815 9.874 1,398,098 +0.08(+0.82%)
Sep 01, 2006 9.739 9.840 9.726 9.794 5,049,925 +0.13(+1.31%)
Aug 31, 2006 9.638 9.684 9.616 9.667 341,825 -0.02(-0.17%)
Aug 30, 2006 9.701 9.730 9.638 9.684 367,409 +0.01(+0.09%)
Aug 29, 2006 9.646 9.688 9.562 9.676 431,842 +0.08(+0.88%)
Aug 28, 2006 9.528 9.600 9.494 9.591 467,848 +0.14(+1.43%)
Aug 25, 2006 9.460 9.481 9.431 9.456 328,086 -0.01(-0.09%)
Aug 24, 2006 9.507 9.507 9.418 9.464 424,735 +0.05(+0.54%)
Aug 23, 2006 9.418 9.448 9.367 9.414 1,396,676 -0.07(-0.71%)
Aug 22, 2006 9.490 9.528 9.427 9.481 326,665 -0.07(-0.75%)
Aug 21, 2006 9.642 9.642 9.545 9.553 604,768 -0.11(-1.09%)
Aug 18, 2006 9.591 9.667 9.562 9.659 3,214,773 +0.07(+0.70%)
Aug 17, 2006 9.494 9.604 9.494 9.591 5,812,933 +0.16(+1.75%)
Aug 16, 2006 9.384 9.431 9.367 9.427 627,983 +0.14(+1.55%)
Aug 15, 2006 9.245 9.313 9.224 9.283 565,682 +0.22(+2.42%)
Aug 14, 2006 9.131 9.161 9.059 9.063 304,634 -0.01(-0.14%)
Aug 11, 2006 9.038 9.089 9.021 9.076 446,766 -0.04(-0.46%)
Aug 10, 2006 9.085 9.156 9.059 9.118 485,141 +0.00(+0.05%)
Aug 09, 2006 9.165 9.232 9.110 9.114 410,759 +0.07(+0.79%)
Aug 08, 2006 9.063 9.131 9.021 9.042 260,100 -0.02(-0.23%)
Aug 07, 2006 9.080 9.097 9.030 9.063 557,865 -0.09(-1.01%)
Aug 04, 2006 9.224 9.262 9.101 9.156 675,360 +0.04(+0.42%)
Aug 03, 2006 9.059 9.144 9.034 9.118 347,037 +0.08(+0.84%)
Aug 02, 2006 9.021 9.097 9.017 9.042 259,389 +0.07(+0.80%)
Aug 01, 2006 8.941 8.971 8.865 8.971 461,452 -0.03(-0.38%)
Jul 31, 2006 9.004 9.017 8.958 9.004 356,038 -0.05(-0.51%)
Jul 28, 2006 8.979 9.089 8.949 9.051 987,575 +0.16(+1.85%)
Jul 27, 2006 8.958 8.962 8.865 8.886 2,858,260 -0.03(-0.28%)
Jul 26, 2006 8.764 8.937 8.755 8.911 2,077,248 +0.03(+0.29%)
Jul 25, 2006 8.819 8.899 8.785 8.886 449,134 +0.03(+0.29%)
Jul 24, 2006 8.700 8.886 8.700 8.861 413,602 +0.20(+2.34%)
Jul 21, 2006 8.684 8.692 8.633 8.658 379,016 +0.05(+0.54%)
Jul 20, 2006 8.743 8.751 8.608 8.612 796,645 -0.03(-0.39%)
Jul 19, 2006 8.342 8.654 8.342 8.646 735,529 +0.27(+3.28%)
Jul 18, 2006 8.367 8.388 8.287 8.371 1,863,341 -0.02(-0.20%)
Jul 17, 2006 8.363 8.409 8.329 8.388 724,869 -0.17(-2.02%)
Jul 14, 2006 8.582 8.582 8.502 8.561 937,829 -0.10(-1.17%)
Jul 13, 2006 8.738 8.767 8.654 8.662 430,420 -0.16(-1.87%)
Jul 12, 2006 8.886 8.928 8.806 8.827 418,576 -0.22(-2.47%)
Jul 11, 2006 8.987 9.055 8.937 9.051 244,939 +0.08(+0.94%)
Jul 10, 2006 8.983 9.030 8.966 8.966 662,805 -0.02(-0.19%)
Jul 07, 2006 8.996 9.063 8.966 8.983 570,420 +0.06(+0.71%)
Jul 06, 2006 8.835 8.949 8.827 8.920 3,044,215 +0.14(+1.54%)
Jul 05, 2006 8.823 8.823 8.684 8.785 2,301,342 -0.03(-0.38%)
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.