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

10.91 +0.37 (+3.51%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 10.13 10.21 10.13 10.16 639,590 -0.03(-0.33%)
Dec 28, 2006 10.21 10.22 10.15 10.19 474,481 -0.00(-0.04%)
Dec 27, 2006 10.07 10.20 10.05 10.19 534,176 +0.04(+0.42%)
Dec 26, 2006 10.13 10.16 10.07 10.15 180,743 +0.08(+0.75%)
Dec 22, 2006 10.12 10.13 10.03 10.08 428,999 -0.05(-0.54%)
Dec 21, 2006 10.14 10.19 10.12 10.13 651,908 -0.00(-0.04%)
Dec 20, 2006 10.19 10.23 10.14 10.14 473,534 -0.08(-0.79%)
Dec 19, 2006 10.11 10.22 10.10 10.22 864,158 +0.06(+0.62%)
Dec 18, 2006 10.20 10.22 10.15 10.15 525,175 -0.11(-1.11%)
Dec 15, 2006 10.33 10.33 10.25 10.27 760,402 +0.02(+0.21%)
Dec 14, 2006 10.21 10.25 10.20 10.25 743,820 -0.05(-0.53%)
Dec 13, 2006 10.25 10.31 10.21 10.30 655,225 +0.08(+0.83%)
Dec 12, 2006 10.18 10.24 10.16 10.22 496,985 -0.03(-0.25%)
Dec 11, 2006 10.18 10.26 10.17 10.24 557,154 +0.08(+0.75%)
Dec 08, 2006 10.21 10.23 10.13 10.17 704,023 +0.01(+0.12%)
Dec 07, 2006 10.21 10.25 10.14 10.15 405,074 -0.04(-0.41%)
Dec 06, 2006 10.24 10.25 10.19 10.19 761,823 -0.10(-0.94%)
Dec 05, 2006 10.23 10.30 10.22 10.29 547,205 +0.08(+0.74%)
Dec 04, 2006 10.15 10.25 10.14 10.22 1,886,082 +0.01(+0.08%)
Dec 01, 2006 10.16 10.24 10.10 10.21 1,469,874 +0.01(+0.12%)
Nov 30, 2006 10.18 10.22 10.15 10.19 1,819,517 +0.04(+0.37%)
Nov 29, 2006 10.19 10.21 10.11 10.16 634,379 +0.03(+0.25%)
Nov 28, 2006 10.04 10.14 10.04 10.13 821,282 +0.08(+0.80%)
Nov 27, 2006 10.23 10.23 10.04 10.05 2,285,234 -0.46(-4.38%)
Nov 24, 2006 10.55 10.59 10.51 10.51 342,299 -0.11(-0.99%)
Nov 22, 2006 10.62 10.67 10.58 10.62 652,382 +0.14(+1.37%)
Nov 21, 2006 10.46 10.49 10.43 10.47 454,820 +0.01(+0.08%)
Nov 20, 2006 10.39 10.49 10.38 10.46 304,634 +0.03(+0.32%)
Nov 17, 2006 10.38 10.44 10.35 10.43 457,662 -0.04(-0.36%)
Nov 16, 2006 10.47 10.49 10.43 10.47 428,052 +0.04(+0.36%)
Nov 15, 2006 10.38 10.45 10.37 10.43 347,747 +0.05(+0.49%)
Nov 14, 2006 10.43 10.43 10.30 10.38 418,339 -0.01(-0.08%)
Nov 13, 2006 10.37 10.41 10.36 10.39 409,101 -0.01(-0.08%)
Nov 10, 2006 10.42 10.44 10.37 10.40 417,866 -0.01(-0.12%)
Nov 09, 2006 10.43 10.45 10.39 10.41 1,044,191 -0.02(-0.20%)
Nov 08, 2006 10.36 10.46 10.31 10.43 685,546 +0.06(+0.61%)
Nov 07, 2006 10.33 10.44 10.33 10.37 899,454 +0.11(+1.11%)
Nov 06, 2006 10.16 10.27 10.16 10.25 313,162 +0.14(+1.42%)
Nov 03, 2006 10.15 10.16 10.09 10.11 442,739 -0.05(-0.50%)
Nov 02, 2006 10.17 10.18 10.11 10.16 525,412 -0.05(-0.50%)
Nov 01, 2006 10.34 10.36 10.21 10.21 494,616 -0.00(-0.04%)
Oct 31, 2006 10.13 10.24 10.11 10.22 1,236,305 +0.14(+1.38%)
Oct 30, 2006 10.07 10.10 10.03 10.08 331,639 -0.05(-0.46%)
Oct 27, 2006 10.17 10.17 10.07 10.12 518,305 -0.02(-0.21%)
Oct 26, 2006 10.11 10.16 9.996 10.14 2,628,955 +0.01(+0.12%)
Oct 25, 2006 10.04 10.14 10.03 10.13 1,936,302 +0.10(+0.97%)
Oct 24, 2006 10.02 10.05 9.979 10.03 594,345 -0.08(-0.83%)
Oct 23, 2006 10.00 10.14 9.996 10.12 433,974 +0.01(+0.08%)
Oct 20, 2006 10.09 10.15 10.03 10.11 438,475 +0.01(+0.08%)
Oct 19, 2006 10.07 10.13 10.03 10.10 678,913 +0.13(+1.27%)
Oct 18, 2006 9.971 9.996 9.904 9.975 341,115 +0.06(+0.60%)
Oct 17, 2006 9.946 9.950 9.840 9.916 812,043 -0.22(-2.17%)
Oct 16, 2006 10.07 10.15 10.05 10.14 574,684 -0.05(-0.46%)
Oct 13, 2006 10.14 10.20 10.12 10.18 418,813 -0.02(-0.17%)
Oct 12, 2006 10.12 10.22 10.09 10.20 961,992 +0.24(+2.42%)
Oct 11, 2006 9.925 10.01 9.899 9.958 1,032,820 -0.06(-0.59%)
Oct 10, 2006 10.04 10.04 9.958 10.02 1,933,459 -0.04(-0.38%)
Oct 09, 2006 10.05 10.07 10.01 10.06 642,670 -0.01(-0.08%)
Oct 06, 2006 10.22 10.09 10.02 10.06 5,422,309 -0.15(-1.49%)
Oct 05, 2006 9.988 10.22 9.984 10.22 5,825,962 +0.30(+2.98%)
Oct 04, 2006 9.760 9.933 9.760 9.920 1,598,503 +0.16(+1.69%)
Oct 03, 2006 9.756 9.790 9.722 9.756 798,067 -0.01(-0.09%)
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.