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

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

10.96 +0.13 (+1.20%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2005 7.348 7.401 7.348 7.383 155,834 +0.07(+0.96%)
Jan 28, 2005 7.287 7.317 7.230 7.313 333,832 +0.05(+0.72%)
Jan 27, 2005 7.230 7.282 7.217 7.261 404,894 +0.00(+0.00%)
Jan 26, 2005 7.195 7.282 7.195 7.261 553,645 +0.10(+1.41%)
Jan 25, 2005 7.169 7.199 7.120 7.160 332,690 +0.03(+0.37%)
Jan 24, 2005 7.155 7.164 7.107 7.134 361,480 -0.04(-0.55%)
Jan 21, 2005 7.164 7.212 7.152 7.173 194,450 -0.01(-0.12%)
Jan 20, 2005 7.195 7.208 7.138 7.182 543,591 -0.10(-1.38%)
Jan 19, 2005 7.352 7.352 7.269 7.282 221,641 -0.06(-0.83%)
Jan 18, 2005 7.291 7.387 7.252 7.344 363,537 +0.00(+0.00%)
Jan 14, 2005 7.339 7.370 7.296 7.344 261,399 -0.03(-0.42%)
Jan 13, 2005 7.414 7.422 7.361 7.374 240,834 -0.05(-0.71%)
Jan 12, 2005 7.374 7.436 7.352 7.427 310,983 +0.02(+0.30%)
Jan 11, 2005 7.449 7.466 7.366 7.405 333,604 -0.05(-0.65%)
Jan 10, 2005 7.418 7.514 7.401 7.453 411,292 +0.04(+0.47%)
Jan 07, 2005 7.519 7.523 7.383 7.418 561,643 -0.06(-0.76%)
Jan 06, 2005 7.506 7.541 7.444 7.475 250,431 +0.02(+0.23%)
Jan 05, 2005 7.444 7.545 7.427 7.457 362,394 -0.07(-0.99%)
Jan 04, 2005 7.681 7.681 7.506 7.532 404,894 -0.19(-2.44%)
Jan 03, 2005 7.781 7.786 7.703 7.720 298,872 -0.04(-0.56%)
Dec 31, 2004 7.746 7.794 7.694 7.764 125,215 -0.00(-0.06%)
Dec 30, 2004 7.790 7.812 7.751 7.768 288,590 -0.01(-0.11%)
Dec 29, 2004 7.759 7.799 7.746 7.777 461,790 +0.03(+0.40%)
Dec 28, 2004 7.746 7.759 7.716 7.746 223,697 +0.01(+0.17%)
Dec 27, 2004 7.711 7.764 7.698 7.733 332,233 +0.07(+0.86%)
Dec 23, 2004 7.641 7.681 7.619 7.668 295,902 +0.08(+1.04%)
Dec 22, 2004 7.549 7.611 7.541 7.589 494,008 +0.05(+0.70%)
Dec 21, 2004 7.431 7.584 7.396 7.536 749,466 +0.13(+1.71%)
Dec 20, 2004 7.440 7.440 7.383 7.409 388,671 +0.05(+0.65%)
Dec 17, 2004 7.296 7.405 7.274 7.361 329,719 +0.01(+0.12%)
Dec 16, 2004 7.387 7.409 7.313 7.352 273,966 -0.04(-0.59%)
Dec 15, 2004 7.396 7.440 7.383 7.396 253,173 +0.03(+0.42%)
Dec 14, 2004 7.352 7.387 7.313 7.366 357,824 -0.00(-0.06%)
Dec 13, 2004 7.352 7.409 7.326 7.370 317,837 +0.09(+1.20%)
Dec 10, 2004 7.256 7.287 7.230 7.282 336,346 -0.03(-0.36%)
Dec 09, 2004 7.317 7.335 7.226 7.309 235,122 +0.00(+0.00%)
Dec 08, 2004 7.304 7.317 7.230 7.309 229,866 -0.00(-0.06%)
Dec 07, 2004 7.405 7.405 7.313 7.313 191,251 -0.00(-0.06%)
Dec 06, 2004 7.287 7.331 7.265 7.317 823,728 -0.00(-0.06%)
Dec 03, 2004 7.261 7.326 7.252 7.322 340,459 +0.06(+0.84%)
Dec 02, 2004 7.309 7.322 7.234 7.261 297,273 -0.03(-0.36%)
Dec 01, 2004 7.199 7.296 7.199 7.287 318,294 +0.12(+1.65%)
Nov 30, 2004 7.208 7.234 7.164 7.169 398,040 -0.03(-0.43%)
Nov 29, 2004 7.300 7.300 7.195 7.199 338,631 -0.08(-1.14%)
Nov 26, 2004 7.252 7.317 7.252 7.282 284,477 +0.12(+1.71%)
Nov 24, 2004 7.142 7.191 7.112 7.160 378,389 +0.08(+1.17%)
Nov 23, 2004 7.081 7.173 7.029 7.077 588,834 +0.03(+0.43%)
Nov 22, 2004 6.998 7.072 6.985 7.046 354,168 +0.03(+0.37%)
Nov 19, 2004 7.164 7.164 7.002 7.020 360,795 -0.04(-0.62%)
Nov 18, 2004 7.077 7.116 7.029 7.064 611,912 -0.03(-0.37%)
Nov 17, 2004 7.033 7.155 7.033 7.090 566,670 +0.20(+2.92%)
Nov 16, 2004 6.915 6.924 6.854 6.889 511,831 -0.01(-0.19%)
Nov 15, 2004 6.902 6.972 6.875 6.902 406,951 -0.05(-0.69%)
Nov 12, 2004 6.937 6.959 6.871 6.950 759,520 +0.00(+0.00%)
Nov 11, 2004 6.897 6.972 6.893 6.950 556,387 -0.07(-0.94%)
Nov 10, 2004 7.033 7.059 6.994 7.015 392,784 -0.04(-0.50%)
Nov 09, 2004 7.046 7.077 7.011 7.050 255,001 -0.10(-1.41%)
Nov 08, 2004 7.134 7.155 7.112 7.151 178,226 -0.00(-0.06%)
Nov 05, 2004 7.147 7.186 7.112 7.155 199,248 +0.02(+0.31%)
Nov 04, 2004 7.046 7.151 7.024 7.134 252,488 +0.08(+1.12%)
Nov 03, 2004 7.064 7.090 7.020 7.055 244,033 +0.09(+1.26%)
Nov 02, 2004 6.937 7.011 6.937 6.967 485,782 +0.04(+0.57%)
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.