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

5.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 20.60 20.85 20.59 20.75 192,600 +0.36(+1.77%)
May 30, 2006 20.58 20.64 20.36 20.39 286,100 -0.31(-1.50%)
May 26, 2006 20.76 20.78 20.55 20.70 325,700 +0.06(+0.29%)
May 25, 2006 20.40 20.69 20.34 20.64 317,500 +0.28(+1.38%)
May 24, 2006 20.40 20.52 20.11 20.36 331,600 -0.15(-0.73%)
May 23, 2006 20.59 20.75 20.51 20.51 904,700 -0.23(-1.11%)
May 22, 2006 20.67 20.83 20.50 20.74 240,300 -0.19(-0.91%)
May 19, 2006 20.92 21.07 20.69 20.93 545,500 +0.17(+0.82%)
May 18, 2006 21.06 21.17 20.75 20.76 238,600 -0.20(-0.95%)
May 17, 2006 21.45 21.49 20.92 20.96 696,600 -0.75(-3.45%)
May 16, 2006 21.74 21.75 21.56 21.71 194,200 +0.07(+0.32%)
May 15, 2006 21.60 21.81 21.49 21.64 348,100 -0.44(-1.99%)
May 12, 2006 22.34 22.39 22.00 22.08 395,700 -0.38(-1.69%)
May 11, 2006 22.61 22.76 22.45 22.46 407,800 -0.09(-0.40%)
May 10, 2006 22.38 22.55 22.38 22.55 335,900 +0.28(+1.26%)
May 09, 2006 22.28 22.36 22.21 22.27 715,400 -0.08(-0.36%)
May 08, 2006 22.32 22.38 22.22 22.35 474,900 +0.10(+0.45%)
May 05, 2006 22.07 22.29 22.00 22.25 361,900 +0.30(+1.37%)
May 04, 2006 21.73 21.98 21.69 21.95 234,500 +0.05(+0.23%)
May 03, 2006 22.00 22.01 21.86 21.90 191,400 -0.35(-1.57%)
May 02, 2006 22.14 22.29 22.10 22.25 385,000 +0.27(+1.23%)
May 01, 2006 22.12 22.24 21.92 21.98 187,600 -0.08(-0.36%)
Apr 28, 2006 21.79 22.20 21.77 22.06 309,600 +0.14(+0.64%)
Apr 27, 2006 21.51 21.92 21.50 21.92 245,300 +0.24(+1.11%)
Apr 26, 2006 21.53 21.73 21.50 21.68 351,400 +0.06(+0.28%)
Apr 25, 2006 21.65 21.71 21.46 21.62 243,200 +0.33(+1.55%)
Apr 24, 2006 21.16 21.34 21.13 21.29 155,100 +0.11(+0.52%)
Apr 21, 2006 21.04 21.23 20.97 21.18 379,300 +0.38(+1.83%)
Apr 20, 2006 20.75 20.85 20.74 20.80 100,600 -0.16(-0.76%)
Apr 19, 2006 20.78 20.99 20.77 20.96 150,400 +0.33(+1.60%)
Apr 18, 2006 20.39 20.67 20.35 20.63 199,800 +0.34(+1.68%)
Apr 17, 2006 20.34 20.45 20.28 20.29 90,600 +0.05(+0.25%)
Apr 13, 2006 20.22 20.25 20.09 20.24 107,400 +0.02(+0.10%)
Apr 12, 2006 20.30 20.33 20.17 20.22 135,300 -0.20(-0.98%)
Apr 11, 2006 20.53 20.61 20.28 20.42 192,100 -0.10(-0.49%)
Apr 10, 2006 20.54 20.65 20.49 20.52 74,100 -0.01(-0.05%)
Apr 07, 2006 20.82 20.86 20.45 20.53 461,500 -0.56(-2.66%)
Apr 06, 2006 21.07 21.16 20.98 21.09 524,800 -0.09(-0.42%)
Apr 05, 2006 21.16 21.28 21.08 21.18 257,400 -0.22(-1.03%)
Apr 04, 2006 21.22 21.43 21.16 21.40 235,700 +0.37(+1.76%)
Apr 03, 2006 20.86 21.11 20.86 21.03 191,400 +0.18(+0.86%)
Mar 31, 2006 20.84 20.91 20.77 20.85 214,100 +0.15(+0.72%)
Mar 30, 2006 20.65 20.85 20.65 20.70 212,500 +0.36(+1.77%)
Mar 29, 2006 20.21 20.42 20.13 20.34 181,500 +0.11(+0.54%)
Mar 28, 2006 20.49 20.54 20.21 20.23 1,270,900 -0.04(-0.20%)
Mar 27, 2006 20.28 20.35 20.24 20.27 152,600 -0.08(-0.39%)
Mar 24, 2006 20.23 20.38 20.21 20.35 200,200 +0.19(+0.94%)
Mar 23, 2006 20.30 20.36 20.14 20.16 284,300 -0.37(-1.80%)
Mar 22, 2006 20.41 20.57 20.41 20.53 166,700 +0.01(+0.05%)
Mar 21, 2006 20.62 20.66 20.51 20.52 1,137,400 -0.35(-1.68%)
Mar 20, 2006 20.90 20.91 20.78 20.87 304,400 -0.04(-0.19%)
Mar 17, 2006 20.81 20.95 20.78 20.91 224,600 +0.12(+0.58%)
Mar 16, 2006 20.64 20.80 20.60 20.79 126,300 +0.06(+0.29%)
Mar 15, 2006 20.67 20.74 20.56 20.73 112,200 +0.23(+1.12%)
Mar 14, 2006 20.28 20.56 20.26 20.50 91,300 +0.24(+1.18%)
Mar 13, 2006 20.28 20.34 20.19 20.26 187,300 -0.09(-0.44%)
Mar 10, 2006 20.03 20.38 19.95 20.35 228,000 +0.30(+1.50%)
Mar 09, 2006 20.10 20.17 20.02 20.05 206,300 +0.11(+0.55%)
Mar 08, 2006 19.75 19.97 19.75 19.94 132,300 +0.03(+0.15%)
Mar 07, 2006 19.80 19.95 19.77 19.91 152,400 -0.30(-1.48%)
Mar 06, 2006 20.32 20.32 20.14 20.21 268,700 -0.01(-0.05%)
Mar 03, 2006 20.17 20.31 20.11 20.22 189,900 -0.20(-0.98%)
Mar 02, 2006 20.31 20.45 20.14 20.42 97,100 -0.15(-0.73%)
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.