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

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

10.98 +0.15 (+1.39%)
Streaming Delayed Price Updated: 3:15 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 (%)
May 31, 2005 6.880 6.893 6.854 6.867 232,608 -0.07(-0.95%)
May 27, 2005 6.884 6.945 6.867 6.932 202,218 -0.03(-0.38%)
May 26, 2005 6.928 6.963 6.910 6.959 130,699 +0.03(+0.38%)
May 25, 2005 6.941 6.972 6.906 6.932 144,866 -0.06(-0.81%)
May 24, 2005 6.950 7.002 6.932 6.989 208,616 -0.02(-0.31%)
May 23, 2005 6.963 7.042 6.963 7.011 186,909 +0.07(+1.07%)
May 20, 2005 6.963 6.967 6.892 6.937 2,423,200 -0.09(-1.31%)
May 19, 2005 7.015 7.046 6.994 7.029 875,368 +0.01(+0.19%)
May 18, 2005 6.937 7.050 6.919 7.015 656,925 +0.12(+1.71%)
May 17, 2005 6.880 6.915 6.849 6.897 401,695 -0.04(-0.57%)
May 16, 2005 6.862 6.945 6.862 6.937 260,713 +0.08(+1.15%)
May 13, 2005 6.854 6.928 6.823 6.858 360,795 -0.00(-0.06%)
May 12, 2005 6.910 6.932 6.832 6.862 443,967 -0.06(-0.82%)
May 11, 2005 6.915 6.941 6.862 6.919 431,400 +0.09(+1.28%)
May 10, 2005 6.854 6.867 6.810 6.832 183,253 -0.11(-1.51%)
May 09, 2005 6.889 6.950 6.862 6.937 85,457 -0.00(-0.06%)
May 06, 2005 6.937 6.976 6.902 6.941 249,517 -0.02(-0.31%)
May 05, 2005 6.972 7.024 6.893 6.963 346,171 -0.02(-0.25%)
May 04, 2005 6.919 7.042 6.915 6.980 239,463 +0.07(+1.08%)
May 03, 2005 6.884 6.941 6.871 6.906 204,275 +0.05(+0.77%)
May 02, 2005 6.849 6.871 6.814 6.854 357,139 +0.08(+1.16%)
Apr 29, 2005 6.770 6.810 6.713 6.775 284,706 +0.02(+0.26%)
Apr 28, 2005 6.740 6.819 6.740 6.757 251,802 -0.04(-0.58%)
Apr 27, 2005 6.775 6.836 6.757 6.797 260,256 -0.04(-0.58%)
Apr 26, 2005 6.849 6.875 6.823 6.836 320,122 -0.09(-1.33%)
Apr 25, 2005 6.893 6.928 6.871 6.928 199,020 -0.00(-0.06%)
Apr 22, 2005 6.924 6.972 6.880 6.932 273,738 -0.01(-0.13%)
Apr 21, 2005 6.932 6.954 6.884 6.941 536,280 +0.06(+0.83%)
Apr 20, 2005 6.906 6.954 6.858 6.884 442,368 -0.06(-0.82%)
Apr 19, 2005 6.915 6.959 6.897 6.941 384,558 +0.03(+0.44%)
Apr 18, 2005 6.906 6.972 6.871 6.910 238,321 -0.03(-0.38%)
Apr 15, 2005 7.011 7.024 6.915 6.937 367,650 -0.11(-1.49%)
Apr 14, 2005 7.112 7.112 7.033 7.042 225,297 -0.09(-1.29%)
Apr 13, 2005 7.151 7.199 7.103 7.134 133,213 -0.07(-1.03%)
Apr 12, 2005 7.138 7.208 7.086 7.208 610,084 +0.03(+0.37%)
Apr 11, 2005 7.177 7.221 7.142 7.182 350,969 +0.04(+0.49%)
Apr 08, 2005 7.125 7.177 7.112 7.147 175,484 +0.00(+0.06%)
Apr 07, 2005 7.169 7.199 7.134 7.142 198,791 -0.01(-0.18%)
Apr 06, 2005 7.177 7.199 7.138 7.155 610,084 +0.00(+0.00%)
Apr 05, 2005 7.120 7.191 7.112 7.155 242,891 +0.07(+0.99%)
Apr 04, 2005 7.055 7.116 7.007 7.085 343,657 -0.07(-0.98%)
Apr 01, 2005 7.309 7.309 7.120 7.155 567,127 +0.04(+0.49%)
Mar 31, 2005 7.177 7.208 7.112 7.120 318,980 +0.00(+0.00%)
Mar 30, 2005 7.090 7.155 7.064 7.120 485,325 +0.06(+0.81%)
Mar 29, 2005 7.090 7.125 7.050 7.064 381,131 -0.00(-0.06%)
Mar 28, 2005 7.090 7.112 7.059 7.068 153,320 -0.01(-0.12%)
Mar 24, 2005 7.077 7.169 7.055 7.077 265,055 -0.03(-0.37%)
Mar 23, 2005 7.090 7.134 7.072 7.103 282,192 -0.00(-0.06%)
Mar 22, 2005 7.226 7.261 7.077 7.107 393,927 +0.01(+0.19%)
Mar 21, 2005 7.112 7.134 7.055 7.094 414,720 -0.10(-1.40%)
Mar 18, 2005 7.370 7.379 7.155 7.195 1,917,309 -0.18(-2.38%)
Mar 17, 2005 7.370 7.396 7.326 7.370 284,934 -0.01(-0.18%)
Mar 16, 2005 7.431 7.440 7.374 7.383 283,335 -0.07(-0.88%)
Mar 15, 2005 7.488 7.492 7.444 7.449 419,518 -0.07(-0.99%)
Mar 14, 2005 7.536 7.567 7.471 7.523 235,122 -0.05(-0.64%)
Mar 11, 2005 7.602 7.637 7.554 7.571 185,310 -0.07(-0.92%)
Mar 10, 2005 7.598 7.676 7.571 7.641 362,623 +0.04(+0.58%)
Mar 09, 2005 7.628 7.658 7.584 7.598 417,919 -0.06(-0.80%)
Mar 08, 2005 7.650 7.703 7.624 7.659 285,391 +0.05(+0.69%)
Mar 07, 2005 7.593 7.637 7.571 7.606 239,692 +0.01(+0.12%)
Mar 04, 2005 7.541 7.637 7.541 7.598 258,428 +0.10(+1.34%)
Mar 03, 2005 7.497 7.523 7.457 7.497 357,139 -0.01(-0.17%)
Mar 02, 2005 7.475 7.567 7.475 7.510 211,587 -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.