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

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

10.97 +0.14 (+1.32%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 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 (%)
Mar 31, 2006 9.121 9.151 9.090 9.125 489,209 +0.07(+0.72%)
Mar 30, 2006 9.037 9.125 9.037 9.059 485,553 +0.16(+1.77%)
Mar 29, 2006 8.845 8.937 8.810 8.902 414,720 +0.05(+0.54%)
Mar 28, 2006 8.967 8.991 8.845 8.854 2,903,955 -0.02(-0.20%)
Mar 27, 2006 8.875 8.906 8.858 8.871 348,684 -0.04(-0.39%)
Mar 24, 2006 8.854 8.919 8.845 8.906 457,448 +0.08(+0.94%)
Mar 23, 2006 8.884 8.910 8.814 8.823 649,614 -0.16(-1.80%)
Mar 22, 2006 8.932 9.002 8.932 8.985 380,902 +0.00(+0.05%)
Mar 21, 2006 9.024 9.042 8.976 8.980 2,598,913 -0.15(-1.68%)
Mar 20, 2006 9.147 9.151 9.094 9.134 695,541 -0.02(-0.19%)
Mar 17, 2006 9.107 9.169 9.094 9.151 513,201 +0.05(+0.58%)
Mar 16, 2006 9.033 9.103 9.015 9.099 288,590 +0.03(+0.29%)
Mar 15, 2006 9.046 9.077 8.998 9.072 256,372 +0.10(+1.12%)
Mar 14, 2006 8.875 8.998 8.867 8.972 208,616 +0.11(+1.18%)
Mar 13, 2006 8.875 8.902 8.836 8.867 427,972 -0.04(-0.44%)
Mar 10, 2006 8.766 8.919 8.731 8.906 520,970 +0.13(+1.50%)
Mar 09, 2006 8.797 8.827 8.762 8.775 471,387 +0.05(+0.55%)
Mar 08, 2006 8.643 8.740 8.643 8.727 302,300 +0.01(+0.15%)
Mar 07, 2006 8.665 8.731 8.652 8.713 348,227 -0.13(-1.48%)
Mar 06, 2006 8.893 8.893 8.814 8.845 613,968 -0.00(-0.05%)
Mar 03, 2006 8.827 8.889 8.803 8.849 433,913 -0.09(-0.98%)
Mar 02, 2006 8.889 8.950 8.814 8.937 221,869 -0.07(-0.73%)
Mar 01, 2006 8.937 9.011 8.924 9.002 337,945 +0.11(+1.28%)
Feb 28, 2006 8.945 8.919 8.862 8.889 443,282 -0.06(-0.64%)
Feb 27, 2006 8.915 8.976 8.906 8.945 300,929 +0.06(+0.64%)
Feb 24, 2006 8.889 8.937 8.884 8.889 454,707 -0.05(-0.59%)
Feb 23, 2006 9.002 9.015 8.941 8.941 414,948 +0.07(+0.74%)
Feb 22, 2006 8.757 8.906 8.754 8.875 746,039 +0.24(+2.74%)
Feb 21, 2006 8.657 8.700 8.630 8.639 496,750 -0.04(-0.50%)
Feb 17, 2006 8.657 8.687 8.622 8.683 893,876 -0.02(-0.20%)
Feb 16, 2006 8.626 8.718 8.604 8.700 3,832,106 +0.09(+1.02%)
Feb 15, 2006 8.683 8.735 8.582 8.613 782,827 -0.11(-1.25%)
Feb 14, 2006 8.595 8.731 8.560 8.722 476,185 +0.07(+0.81%)
Feb 13, 2006 8.626 8.700 8.604 8.652 480,070 -0.03(-0.30%)
Feb 10, 2006 8.713 8.757 8.622 8.678 786,026 -0.06(-0.65%)
Feb 09, 2006 8.670 8.797 8.665 8.735 785,569 +0.12(+1.37%)
Feb 08, 2006 8.547 8.622 8.521 8.617 716,106 +0.15(+1.81%)
Feb 07, 2006 8.477 8.543 8.433 8.464 422,946 -0.07(-0.82%)
Feb 06, 2006 8.482 8.972 8.473 8.534 743,754 -0.11(-1.27%)
Feb 03, 2006 8.595 8.696 8.569 8.643 536,965 -0.13(-1.50%)
Feb 02, 2006 8.845 8.871 8.744 8.775 1,016,121 -0.13(-1.43%)
Feb 01, 2006 8.827 8.902 8.784 8.902 2,214,354 +0.04(+0.49%)
Jan 31, 2006 8.814 8.928 8.797 8.858 1,593,302 +0.15(+1.76%)
Jan 30, 2006 8.635 8.713 8.608 8.705 371,991 +0.07(+0.86%)
Jan 27, 2006 8.665 8.687 8.565 8.630 834,238 +0.04(+0.46%)
Jan 26, 2006 8.525 8.600 8.503 8.591 467,731 +0.23(+2.72%)
Jan 25, 2006 8.311 8.381 8.285 8.363 619,452 +0.25(+3.02%)
Jan 24, 2006 8.127 8.166 8.061 8.118 320,808 -0.00(-0.05%)
Jan 23, 2006 8.118 8.140 8.079 8.123 424,545 +0.12(+1.53%)
Jan 20, 2006 8.131 8.131 8.000 8.000 419,290 -0.09(-1.08%)
Jan 19, 2006 8.031 8.118 8.018 8.088 382,959 +0.12(+1.48%)
Jan 18, 2006 7.987 8.000 7.908 7.970 421,575 -0.08(-1.03%)
Jan 17, 2006 8.053 8.061 8.009 8.053 301,614 -0.06(-0.76%)
Jan 13, 2006 8.083 8.118 8.057 8.114 311,668 +0.00(+0.05%)
Jan 12, 2006 8.096 8.153 8.092 8.110 295,216 -0.02(-0.22%)
Jan 11, 2006 8.101 8.153 8.079 8.127 376,104 +0.07(+0.92%)
Jan 10, 2006 8.053 8.075 8.026 8.053 247,004 -0.11(-1.29%)
Jan 09, 2006 8.127 8.180 8.105 8.158 441,454 -0.08(-0.96%)
Jan 06, 2006 8.127 8.263 8.127 8.236 407,179 +0.11(+1.35%)
Jan 05, 2006 8.118 8.140 8.092 8.127 227,353 -0.04(-0.54%)
Jan 04, 2006 8.127 8.188 8.123 8.171 582,436 +0.12(+1.47%)
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.