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

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 8.730 8.823 8.709 8.819 919,826 +0.12(+1.41%)
Jun 30, 2006 8.675 8.738 8.603 8.696 580,843 +0.15(+1.78%)
Jun 29, 2006 8.316 8.557 8.316 8.544 608,795 +0.32(+3.90%)
Jun 28, 2006 8.198 8.257 8.143 8.223 368,593 +0.10(+1.19%)
Jun 27, 2006 8.261 8.266 8.114 8.126 686,020 -0.14(-1.64%)
Jun 26, 2006 8.228 8.270 8.185 8.261 523,753 +0.05(+0.67%)
Jun 23, 2006 8.194 8.261 8.164 8.207 266,022 -0.07(-0.87%)
Jun 22, 2006 8.278 8.308 8.244 8.278 1,535,254 +0.00(+0.05%)
Jun 21, 2006 8.168 8.287 8.160 8.274 1,290,789 +0.26(+3.21%)
Jun 20, 2006 7.966 8.067 7.941 8.017 460,979 +0.00(+0.00%)
Jun 19, 2006 8.105 8.114 7.987 8.017 549,100 -0.12(-1.50%)
Jun 16, 2006 8.156 8.168 8.046 8.139 615,902 -0.11(-1.28%)
Jun 15, 2006 8.126 8.304 8.122 8.244 655,462 +0.25(+3.12%)
Jun 14, 2006 7.983 8.033 7.911 7.995 1,025,477 +0.14(+1.77%)
Jun 13, 2006 7.936 8.000 7.839 7.856 838,574 -0.16(-1.95%)
Jun 12, 2006 8.126 8.131 7.979 8.012 702,839 -0.09(-1.09%)
Jun 09, 2006 8.219 8.228 8.101 8.101 826,493 -0.18(-2.14%)
Jun 08, 2006 8.198 8.278 8.109 8.278 1,033,057 -0.11(-1.31%)
Jun 07, 2006 8.472 8.527 8.388 8.388 734,345 -0.13(-1.54%)
Jun 06, 2006 8.506 8.527 8.430 8.519 954,174 -0.14(-1.56%)
Jun 05, 2006 8.760 8.793 8.650 8.654 833,600 -0.22(-2.52%)
Jun 02, 2006 8.933 8.937 8.823 8.878 277,156 +0.05(+0.53%)
Jun 01, 2006 8.684 8.861 8.667 8.831 453,398 +0.07(+0.82%)
May 31, 2006 8.696 8.802 8.692 8.760 456,241 +0.15(+1.77%)
May 30, 2006 8.688 8.713 8.595 8.608 677,729 -0.13(-1.50%)
May 26, 2006 8.764 8.772 8.675 8.738 771,536 +0.03(+0.29%)
May 25, 2006 8.612 8.734 8.586 8.713 752,111 +0.12(+1.38%)
May 24, 2006 8.612 8.662 8.489 8.595 785,512 -0.06(-0.73%)
May 23, 2006 8.692 8.760 8.658 8.658 2,143,103 -0.10(-1.11%)
May 22, 2006 8.726 8.793 8.654 8.755 569,235 -0.08(-0.91%)
May 19, 2006 8.831 8.895 8.734 8.835 1,292,210 +0.07(+0.82%)
May 18, 2006 8.890 8.937 8.760 8.764 565,208 -0.08(-0.95%)
May 17, 2006 9.055 9.072 8.831 8.848 1,650,144 -0.32(-3.45%)
May 16, 2006 9.177 9.182 9.101 9.165 460,031 +0.03(+0.32%)
May 15, 2006 9.118 9.207 9.072 9.135 824,598 -0.19(-1.99%)
May 12, 2006 9.431 9.452 9.287 9.321 937,355 -0.16(-1.69%)
May 11, 2006 9.545 9.608 9.477 9.481 966,019 -0.04(-0.40%)
May 10, 2006 9.448 9.519 9.448 9.519 795,698 +0.12(+1.26%)
May 09, 2006 9.405 9.439 9.376 9.401 1,694,678 -0.03(-0.36%)
May 08, 2006 9.422 9.448 9.380 9.435 1,124,969 +0.04(+0.45%)
May 05, 2006 9.317 9.410 9.287 9.393 857,288 +0.13(+1.37%)
May 04, 2006 9.173 9.279 9.156 9.266 555,496 +0.02(+0.23%)
May 03, 2006 9.287 9.291 9.228 9.245 453,398 -0.15(-1.57%)
May 02, 2006 9.346 9.410 9.329 9.393 912,009 +0.11(+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.