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

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

10.94 +0.40 (+3.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2005 6.636 6.649 6.611 6.623 241,149 -0.06(-0.95%)
May 27, 2005 6.640 6.699 6.623 6.687 209,643 -0.03(-0.38%)
May 26, 2005 6.683 6.716 6.666 6.712 135,498 +0.03(+0.38%)
May 25, 2005 6.695 6.725 6.661 6.687 150,185 -0.05(-0.81%)
May 24, 2005 6.704 6.754 6.687 6.742 216,276 -0.02(-0.31%)
May 23, 2005 6.716 6.792 6.716 6.763 193,772 +0.07(+1.07%)
May 20, 2005 6.716 6.721 6.648 6.691 2,512,170 -0.09(-1.31%)
May 19, 2005 6.767 6.797 6.746 6.780 907,508 +0.01(+0.19%)
May 18, 2005 6.691 6.801 6.674 6.767 681,045 +0.11(+1.71%)
May 17, 2005 6.636 6.670 6.607 6.653 416,444 -0.04(-0.57%)
May 16, 2005 6.619 6.699 6.619 6.691 270,286 +0.08(+1.15%)
May 13, 2005 6.611 6.683 6.581 6.615 374,042 -0.00(-0.06%)
May 12, 2005 6.666 6.687 6.590 6.619 460,268 -0.05(-0.82%)
May 11, 2005 6.670 6.695 6.619 6.674 447,239 +0.08(+1.28%)
May 10, 2005 6.611 6.623 6.569 6.590 189,982 -0.10(-1.51%)
May 09, 2005 6.645 6.704 6.619 6.691 88,595 -0.00(-0.06%)
May 06, 2005 6.691 6.729 6.657 6.695 258,678 -0.02(-0.31%)
May 05, 2005 6.725 6.775 6.649 6.716 358,881 -0.02(-0.25%)
May 04, 2005 6.674 6.792 6.670 6.733 248,256 +0.07(+1.08%)
May 03, 2005 6.640 6.695 6.628 6.661 211,775 +0.05(+0.77%)
May 02, 2005 6.607 6.628 6.573 6.611 370,252 +0.08(+1.16%)
Apr 29, 2005 6.531 6.569 6.476 6.535 295,159 +0.02(+0.26%)
Apr 28, 2005 6.501 6.577 6.501 6.518 261,047 -0.04(-0.58%)
Apr 27, 2005 6.535 6.594 6.518 6.556 269,812 -0.04(-0.58%)
Apr 26, 2005 6.607 6.632 6.581 6.594 331,876 -0.09(-1.33%)
Apr 25, 2005 6.649 6.683 6.628 6.683 206,327 -0.00(-0.06%)
Apr 22, 2005 6.678 6.725 6.636 6.687 283,788 -0.01(-0.13%)
Apr 21, 2005 6.687 6.708 6.640 6.695 555,970 +0.05(+0.83%)
Apr 20, 2005 6.661 6.708 6.615 6.640 458,610 -0.05(-0.82%)
Apr 19, 2005 6.670 6.712 6.653 6.695 398,678 +0.03(+0.44%)
Apr 18, 2005 6.661 6.725 6.628 6.666 247,071 -0.03(-0.38%)
Apr 15, 2005 6.763 6.775 6.670 6.691 381,148 -0.10(-1.49%)
Apr 14, 2005 6.860 6.860 6.784 6.792 233,569 -0.09(-1.29%)
Apr 13, 2005 6.898 6.944 6.851 6.881 138,104 -0.07(-1.03%)
Apr 12, 2005 6.885 6.953 6.835 6.953 632,484 +0.03(+0.37%)
Apr 11, 2005 6.923 6.965 6.889 6.927 363,856 +0.03(+0.49%)
Apr 08, 2005 6.873 6.923 6.860 6.894 181,928 +0.00(+0.06%)
Apr 07, 2005 6.915 6.944 6.881 6.889 206,090 -0.01(-0.18%)
Apr 06, 2005 6.923 6.944 6.885 6.902 632,484 +0.00(+0.00%)
Apr 05, 2005 6.868 6.936 6.860 6.902 251,809 +0.07(+0.99%)
Apr 04, 2005 6.805 6.864 6.759 6.835 356,275 -0.07(-0.98%)
Apr 01, 2005 7.050 7.050 6.868 6.902 587,949 +0.03(+0.49%)
Mar 31, 2005 6.923 6.953 6.860 6.868 330,692 +0.00(+0.00%)
Mar 30, 2005 6.839 6.902 6.813 6.868 503,144 +0.05(+0.81%)
Mar 29, 2005 6.839 6.873 6.801 6.813 395,125 -0.00(-0.06%)
Mar 28, 2005 6.839 6.860 6.809 6.818 158,950 -0.01(-0.12%)
Mar 24, 2005 6.826 6.915 6.805 6.826 274,787 -0.03(-0.37%)
Mar 23, 2005 6.839 6.881 6.822 6.851 292,553 -0.00(-0.06%)
Mar 22, 2005 6.970 7.003 6.826 6.856 408,390 +0.01(+0.19%)
Mar 21, 2005 6.860 6.881 6.805 6.843 429,947 -0.10(-1.40%)
Mar 18, 2005 7.109 7.117 6.902 6.940 1,987,706 -0.17(-2.38%)
Mar 17, 2005 7.109 7.134 7.067 7.109 295,396 -0.01(-0.18%)
Mar 16, 2005 7.168 7.176 7.113 7.122 293,738 -0.06(-0.88%)
Mar 15, 2005 7.223 7.227 7.181 7.185 434,921 -0.07(-0.99%)
Mar 14, 2005 7.269 7.299 7.206 7.257 243,755 -0.05(-0.64%)
Mar 11, 2005 7.333 7.366 7.286 7.303 192,114 -0.07(-0.92%)
Mar 10, 2005 7.328 7.404 7.303 7.371 375,937 +0.04(+0.58%)
Mar 09, 2005 7.358 7.387 7.316 7.328 433,263 -0.06(-0.80%)
Mar 08, 2005 7.379 7.430 7.354 7.388 295,869 +0.05(+0.69%)
Mar 07, 2005 7.324 7.366 7.303 7.337 248,492 +0.01(+0.12%)
Mar 04, 2005 7.274 7.366 7.274 7.328 267,917 +0.10(+1.34%)
Mar 03, 2005 7.231 7.257 7.193 7.231 370,252 -0.01(-0.17%)
Mar 02, 2005 7.210 7.299 7.210 7.244 219,355 -0.11(-1.44%)
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.