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

6.115 USD -0.195 (-3.09%)
Streaming Delayed Price Updated: 11:35 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.47 15.56 15.34 15.48 124,600 +0.04(+0.26%)
Apr 28, 2005 15.40 15.58 15.40 15.44 110,200 -0.09(-0.58%)
Apr 27, 2005 15.48 15.62 15.44 15.53 113,900 -0.09(-0.58%)
Apr 26, 2005 15.65 15.71 15.59 15.62 140,100 -0.21(-1.33%)
Apr 25, 2005 15.75 15.83 15.70 15.83 87,100 -0.01(-0.06%)
Apr 22, 2005 15.82 15.93 15.72 15.84 119,800 -0.02(-0.13%)
Apr 21, 2005 15.84 15.89 15.73 15.86 234,700 +0.13(+0.83%)
Apr 20, 2005 15.78 15.89 15.67 15.73 193,600 -0.13(-0.82%)
Apr 19, 2005 15.80 15.90 15.76 15.86 168,300 +0.07(+0.44%)
Apr 18, 2005 15.78 15.93 15.70 15.79 104,300 -0.06(-0.38%)
Apr 15, 2005 16.02 16.05 15.80 15.85 160,900 -0.24(-1.49%)
Apr 14, 2005 16.25 16.25 16.07 16.09 98,600 -0.21(-1.29%)
Apr 13, 2005 16.34 16.45 16.23 16.30 58,300 -0.17(-1.03%)
Apr 12, 2005 16.31 16.47 16.19 16.47 267,000 +0.06(+0.37%)
Apr 11, 2005 16.40 16.50 16.32 16.41 153,600 +0.08(+0.49%)
Apr 08, 2005 16.28 16.40 16.25 16.33 76,800 +0.01(+0.06%)
Apr 07, 2005 16.38 16.45 16.30 16.32 87,000 -0.03(-0.18%)
Apr 06, 2005 16.40 16.45 16.31 16.35 267,000 +0.00(+0.00%)
Apr 05, 2005 16.27 16.43 16.25 16.35 106,300 +0.16(+0.99%)
Apr 04, 2005 16.12 16.26 16.01 16.19 150,400 -0.16(-0.98%)
Apr 01, 2005 16.70 16.70 16.27 16.35 248,200 +0.08(+0.49%)
Mar 31, 2005 16.40 16.47 16.25 16.27 139,600 +0.00(+0.00%)
Mar 30, 2005 16.20 16.35 16.14 16.27 212,400 +0.13(+0.81%)
Mar 29, 2005 16.20 16.28 16.11 16.14 166,800 -0.01(-0.06%)
Mar 28, 2005 16.20 16.25 16.13 16.15 67,100 -0.02(-0.12%)
Mar 24, 2005 16.17 16.38 16.12 16.17 116,000 -0.06(-0.37%)
Mar 23, 2005 16.20 16.30 16.16 16.23 123,500 -0.01(-0.06%)
Mar 22, 2005 16.51 16.59 16.17 16.24 172,400 +0.03(+0.19%)
Mar 21, 2005 16.25 16.30 16.12 16.21 181,500 -0.23(-1.40%)
Mar 18, 2005 16.84 16.86 16.35 16.44 839,100 -0.40(-2.38%)
Mar 17, 2005 16.84 16.90 16.74 16.84 124,700 -0.03(-0.18%)
Mar 16, 2005 16.98 17.00 16.85 16.87 124,000 -0.15(-0.88%)
Mar 15, 2005 17.11 17.12 17.01 17.02 183,600 -0.17(-0.99%)
Mar 14, 2005 17.22 17.29 17.07 17.19 102,900 -0.11(-0.64%)
Mar 11, 2005 17.37 17.45 17.26 17.30 81,100 -0.16(-0.92%)
Mar 10, 2005 17.36 17.54 17.30 17.46 158,700 +0.10(+0.58%)
Mar 09, 2005 17.43 17.50 17.33 17.36 182,900 -0.14(-0.80%)
Mar 08, 2005 17.48 17.60 17.42 17.50 124,900 +0.12(+0.69%)
Mar 07, 2005 17.35 17.45 17.30 17.38 104,900 +0.02(+0.12%)
Mar 04, 2005 17.23 17.45 17.23 17.36 113,100 +0.23(+1.34%)
Mar 03, 2005 17.13 17.19 17.04 17.13 156,300 -0.03(-0.17%)
Mar 02, 2005 17.08 17.29 17.08 17.16 92,600 -0.25(-1.44%)
Mar 01, 2005 17.31 17.44 17.30 17.41 174,500 +0.12(+0.69%)
Feb 28, 2005 17.31 17.41 17.17 17.29 122,100 -0.04(-0.23%)
Feb 25, 2005 17.21 17.45 17.15 17.33 124,000 +0.11(+0.64%)
Feb 24, 2005 17.20 17.29 17.04 17.22 467,900 +0.09(+0.53%)
Feb 23, 2005 17.05 17.20 17.00 17.13 199,800 +0.12(+0.71%)
Feb 22, 2005 17.05 17.20 16.98 17.01 104,500 -0.21(-1.22%)
Feb 18, 2005 17.20 17.30 17.15 17.22 174,500 +0.02(+0.12%)
Feb 17, 2005 17.24 17.37 17.20 17.20 143,700 +0.06(+0.35%)
Feb 16, 2005 17.08 17.20 17.00 17.14 134,500 -0.08(-0.46%)
Feb 15, 2005 17.39 17.44 17.14 17.22 534,800 -0.09(-0.52%)
Feb 14, 2005 17.29 17.40 17.24 17.31 154,500 +0.06(+0.35%)
Feb 11, 2005 17.09 17.34 17.05 17.25 191,000 +0.16(+0.94%)
Feb 10, 2005 17.00 17.13 17.00 17.09 90,800 +0.27(+1.61%)
Feb 09, 2005 16.81 16.91 16.76 16.82 384,000 -0.03(-0.18%)
Feb 08, 2005 16.76 16.88 16.73 16.85 78,800 -0.03(-0.18%)
Feb 07, 2005 16.93 17.00 16.78 16.88 232,500 -0.21(-1.23%)
Feb 04, 2005 16.94 17.09 16.90 17.09 93,600 +0.01(+0.06%)
Feb 03, 2005 16.93 17.09 16.88 17.08 104,700 -0.04(-0.23%)
Feb 02, 2005 17.15 17.15 17.02 17.12 112,100 +0.10(+0.59%)
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.