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

5.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 20.44 20.38 20.25 20.31 194,000 -0.13(-0.64%)
Feb 27, 2006 20.37 20.51 20.35 20.44 131,700 +0.13(+0.64%)
Feb 24, 2006 20.31 20.42 20.30 20.31 199,000 -0.12(-0.59%)
Feb 23, 2006 20.57 20.60 20.43 20.43 181,600 +0.15(+0.74%)
Feb 22, 2006 20.01 20.35 20.00 20.28 326,500 +0.54(+2.74%)
Feb 21, 2006 19.78 19.88 19.72 19.74 217,400 -0.10(-0.50%)
Feb 17, 2006 19.78 19.85 19.70 19.84 391,200 -0.04(-0.20%)
Feb 16, 2006 19.71 19.92 19.66 19.88 1,677,100 +0.20(+1.02%)
Feb 15, 2006 19.84 19.96 19.61 19.68 342,600 -0.25(-1.25%)
Feb 14, 2006 19.64 19.95 19.56 19.93 208,400 +0.16(+0.81%)
Feb 13, 2006 19.71 19.88 19.66 19.77 210,100 -0.06(-0.30%)
Feb 10, 2006 19.91 20.01 19.70 19.83 344,000 -0.13(-0.65%)
Feb 09, 2006 19.81 20.10 19.80 19.96 343,800 +0.27(+1.37%)
Feb 08, 2006 19.53 19.70 19.47 19.69 313,400 +0.35(+1.81%)
Feb 07, 2006 19.37 19.52 19.27 19.34 185,100 -0.16(-0.82%)
Feb 06, 2006 19.38 20.50 19.36 19.50 325,500 -0.25(-1.27%)
Feb 03, 2006 19.64 19.87 19.58 19.75 235,000 -0.30(-1.50%)
Feb 02, 2006 20.21 20.27 19.98 20.05 444,700 -0.29(-1.43%)
Feb 01, 2006 20.17 20.34 20.07 20.34 969,100 +0.10(+0.49%)
Jan 31, 2006 20.14 20.40 20.10 20.24 697,300 +0.35(+1.76%)
Jan 30, 2006 19.73 19.91 19.67 19.89 162,800 +0.17(+0.86%)
Jan 27, 2006 19.80 19.85 19.57 19.72 365,100 +0.09(+0.46%)
Jan 26, 2006 19.48 19.65 19.43 19.63 204,700 +0.52(+2.72%)
Jan 25, 2006 18.99 19.15 18.93 19.11 271,100 +0.56(+3.02%)
Jan 24, 2006 18.57 18.66 18.42 18.55 140,400 -0.01(-0.05%)
Jan 23, 2006 18.55 18.60 18.46 18.56 185,800 +0.28(+1.53%)
Jan 20, 2006 18.58 18.58 18.28 18.28 183,500 -0.20(-1.08%)
Jan 19, 2006 18.35 18.55 18.32 18.48 167,600 +0.27(+1.48%)
Jan 18, 2006 18.25 18.28 18.07 18.21 184,500 -0.19(-1.03%)
Jan 17, 2006 18.40 18.42 18.30 18.40 132,000 -0.14(-0.76%)
Jan 13, 2006 18.47 18.55 18.41 18.54 136,400 +0.01(+0.05%)
Jan 12, 2006 18.50 18.63 18.49 18.53 129,200 -0.04(-0.22%)
Jan 11, 2006 18.51 18.63 18.46 18.57 164,600 +0.17(+0.92%)
Jan 10, 2006 18.40 18.45 18.34 18.40 108,100 -0.24(-1.29%)
Jan 09, 2006 18.57 18.69 18.52 18.64 193,200 -0.18(-0.96%)
Jan 06, 2006 18.57 18.88 18.57 18.82 178,200 +0.25(+1.35%)
Jan 05, 2006 18.55 18.60 18.49 18.57 99,500 -0.10(-0.54%)
Jan 04, 2006 18.57 18.71 18.56 18.67 254,900 +0.27(+1.47%)
Jan 03, 2006 18.15 18.48 18.07 18.40 385,800 +0.55(+3.08%)
Dec 30, 2005 17.76 17.88 17.71 17.85 73,200 -0.06(-0.34%)
Dec 29, 2005 17.85 17.94 17.83 17.91 452,300 +0.05(+0.28%)
Dec 28, 2005 18.00 18.03 17.80 17.86 60,600 +0.02(+0.11%)
Dec 27, 2005 17.94 18.00 17.82 17.84 72,000 -0.03(-0.17%)
Dec 23, 2005 17.88 17.90 17.84 17.87 40,000 +0.05(+0.28%)
Dec 22, 2005 17.82 17.87 17.73 17.82 133,500 +0.08(+0.45%)
Dec 21, 2005 17.75 17.83 17.69 17.74 76,100 +0.10(+0.57%)
Dec 20, 2005 17.69 17.70 17.60 17.64 66,800 -0.19(-1.07%)
Dec 19, 2005 17.88 17.95 17.81 17.83 86,500 -0.05(-0.28%)
Dec 16, 2005 17.94 18.01 17.82 17.88 290,900 +0.21(+1.19%)
Dec 15, 2005 17.76 17.78 17.56 17.67 79,300 -0.10(-0.56%)
Dec 14, 2005 17.77 17.86 17.75 17.77 139,000 +0.06(+0.34%)
Dec 13, 2005 17.62 17.85 17.57 17.71 228,800 +0.07(+0.40%)
Dec 12, 2005 17.66 17.76 17.58 17.64 90,600 +0.23(+1.32%)
Dec 09, 2005 17.34 17.47 17.31 17.41 75,000 +0.20(+1.16%)
Dec 08, 2005 17.17 17.36 17.12 17.21 374,300 +0.08(+0.47%)
Dec 07, 2005 17.22 17.22 17.10 17.13 140,900 -0.19(-1.10%)
Dec 06, 2005 17.32 17.43 17.26 17.32 127,600 -0.15(-0.86%)
Dec 05, 2005 17.56 17.58 17.37 17.47 119,700 -0.20(-1.13%)
Dec 02, 2005 17.57 17.70 17.53 17.67 274,100 -0.22(-1.23%)
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.