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

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

11.05 +0.22 (+2.08%)
Streaming Delayed Price Updated: 11:25 AM 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 (%)
Jul 29, 2005 7.366 7.396 7.344 7.352 206,331 -0.09(-1.18%)
Jul 28, 2005 7.374 7.471 7.374 7.440 336,574 +0.07(+0.89%)
Jul 27, 2005 7.309 7.396 7.296 7.374 315,095 +0.15(+2.12%)
Jul 26, 2005 7.204 7.269 7.186 7.221 177,541 +0.10(+1.35%)
Jul 25, 2005 7.107 7.160 7.046 7.125 266,197 -0.09(-1.27%)
Jul 22, 2005 7.300 7.304 7.195 7.217 235,350 -0.05(-0.66%)
Jul 21, 2005 7.221 7.265 7.151 7.265 291,789 +0.07(+0.91%)
Jul 20, 2005 7.099 7.221 7.081 7.199 257,743 +0.09(+1.23%)
Jul 19, 2005 7.037 7.116 7.007 7.112 454,707 +0.14(+2.01%)
Jul 18, 2005 6.954 7.046 6.893 6.972 281,735 +0.02(+0.25%)
Jul 15, 2005 6.950 6.980 6.910 6.954 125,901 +0.00(+0.00%)
Jul 14, 2005 6.967 6.972 6.897 6.954 423,174 +0.04(+0.57%)
Jul 13, 2005 6.897 6.928 6.875 6.915 251,117 -0.03(-0.44%)
Jul 12, 2005 6.889 6.972 6.884 6.945 458,362 +0.15(+2.19%)
Jul 11, 2005 6.748 6.801 6.718 6.797 746,953 +0.10(+1.44%)
Jul 08, 2005 6.600 6.748 6.591 6.700 285,848 +0.10(+1.53%)
Jul 07, 2005 6.525 6.652 6.495 6.600 206,560 -0.05(-0.79%)
Jul 06, 2005 6.648 6.678 6.643 6.652 123,387 -0.03(-0.46%)
Jul 05, 2005 6.683 6.727 6.648 6.683 279,450 -0.04(-0.59%)
Jul 01, 2005 6.748 6.788 6.705 6.722 501,548 +0.00(+0.00%)
Jun 30, 2005 6.797 6.805 6.705 6.722 183,482 +0.03(+0.46%)
Jun 29, 2005 6.670 6.740 6.643 6.692 494,465 +0.07(+1.12%)
Jun 28, 2005 6.613 6.622 6.578 6.617 456,078 -0.05(-0.79%)
Jun 27, 2005 6.678 6.687 6.630 6.670 495,379 -0.06(-0.91%)
Jun 24, 2005 6.713 6.753 6.678 6.731 193,307 +0.02(+0.26%)
Jun 23, 2005 6.748 6.801 6.700 6.713 260,485 -0.11(-1.60%)
Jun 22, 2005 6.801 6.832 6.775 6.823 195,364 +0.02(+0.32%)
Jun 21, 2005 6.757 6.805 6.718 6.801 554,102 -0.05(-0.70%)
Jun 20, 2005 6.867 6.871 6.805 6.849 208,159 -0.10(-1.39%)
Jun 17, 2005 6.915 6.959 6.897 6.945 575,809 +0.14(+1.99%)
Jun 16, 2005 6.840 6.858 6.770 6.810 1,719,432 +0.00(+0.00%)
Jun 15, 2005 6.814 6.827 6.740 6.810 87,056 +0.03(+0.39%)
Jun 14, 2005 6.753 6.819 6.744 6.783 122,930 -0.00(-0.06%)
Jun 13, 2005 6.735 6.788 6.718 6.788 102,823 +0.00(+0.06%)
Jun 10, 2005 6.819 6.819 6.718 6.783 135,726 -0.04(-0.58%)
Jun 09, 2005 6.775 6.854 6.757 6.823 184,853 +0.07(+0.97%)
Jun 08, 2005 6.814 6.836 6.735 6.757 169,315 -0.09(-1.28%)
Jun 07, 2005 6.862 6.884 6.819 6.845 207,245 -0.00(-0.06%)
Jun 06, 2005 6.814 6.867 6.801 6.849 289,504 +0.04(+0.51%)
Jun 03, 2005 6.840 6.875 6.775 6.814 207,931 -0.11(-1.58%)
Jun 02, 2005 6.893 6.945 6.889 6.924 172,742 +0.04(+0.57%)
Jun 01, 2005 6.827 6.941 6.827 6.884 251,574 +0.02(+0.26%)
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%)
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.