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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2005 7.191 7.322 7.173 7.317 979,333 +0.06(+0.84%)
Aug 30, 2005 7.199 7.256 7.177 7.256 1,216,741 +0.00(+0.00%)
Aug 29, 2005 7.221 7.265 7.171 7.256 5,411,699 -0.03(-0.36%)
Aug 26, 2005 7.331 7.344 7.269 7.282 468,416 -0.08(-1.07%)
Aug 25, 2005 7.344 7.383 7.326 7.361 180,968 -0.00(-0.06%)
Aug 24, 2005 7.396 7.401 7.339 7.366 525,083 -0.04(-0.53%)
Aug 23, 2005 7.444 7.449 7.370 7.405 931,349 -0.09(-1.17%)
Aug 22, 2005 7.492 7.506 7.449 7.492 498,121 +0.07(+1.00%)
Aug 19, 2005 7.344 7.422 7.344 7.418 221,869 +0.05(+0.71%)
Aug 18, 2005 7.335 7.396 7.335 7.366 287,904 -0.09(-1.23%)
Aug 17, 2005 7.422 7.501 7.405 7.457 210,673 -0.06(-0.81%)
Aug 16, 2005 7.602 7.606 7.497 7.519 236,721 -0.13(-1.66%)
Aug 15, 2005 7.619 7.663 7.598 7.646 353,711 -0.04(-0.46%)
Aug 12, 2005 7.659 7.698 7.633 7.681 252,945 -0.01(-0.11%)
Aug 11, 2005 7.646 7.698 7.633 7.689 243,348 +0.16(+2.09%)
Aug 10, 2005 7.580 7.633 7.506 7.532 277,851 +0.03(+0.35%)
Aug 09, 2005 7.471 7.523 7.453 7.506 304,356 +0.06(+0.76%)
Aug 08, 2005 7.475 7.484 7.427 7.449 333,832 +0.05(+0.71%)
Aug 05, 2005 7.396 7.422 7.357 7.396 427,972 -0.03(-0.41%)
Aug 04, 2005 7.427 7.449 7.357 7.427 713,592 -0.04(-0.47%)
Aug 03, 2005 7.414 7.471 7.396 7.462 163,146 +0.05(+0.65%)
Aug 02, 2005 7.374 7.418 7.352 7.414 193,079 +0.01(+0.12%)
Aug 01, 2005 7.436 7.440 7.379 7.405 152,863 +0.05(+0.71%)
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%)
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.