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

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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Oct 31, 2006 10.13 10.24 10.11 10.22 1,236,305 +0.14(+1.38%)
Oct 30, 2006 10.07 10.10 10.03 10.08 331,639 -0.05(-0.46%)
Oct 27, 2006 10.17 10.17 10.07 10.12 518,305 -0.02(-0.21%)
Oct 26, 2006 10.11 10.16 9.996 10.14 2,628,955 +0.01(+0.12%)
Oct 25, 2006 10.04 10.14 10.03 10.13 1,936,302 +0.10(+0.97%)
Oct 24, 2006 10.02 10.05 9.979 10.03 594,345 -0.08(-0.83%)
Oct 23, 2006 10.00 10.14 9.996 10.12 433,974 +0.01(+0.08%)
Oct 20, 2006 10.09 10.15 10.03 10.11 438,475 +0.01(+0.08%)
Oct 19, 2006 10.07 10.13 10.03 10.10 678,913 +0.13(+1.27%)
Oct 18, 2006 9.971 9.996 9.904 9.975 341,115 +0.06(+0.60%)
Oct 17, 2006 9.946 9.950 9.840 9.916 812,043 -0.22(-2.17%)
Oct 16, 2006 10.07 10.15 10.05 10.14 574,684 -0.05(-0.46%)
Oct 13, 2006 10.14 10.20 10.12 10.18 418,813 -0.02(-0.17%)
Oct 12, 2006 10.12 10.22 10.09 10.20 961,992 +0.24(+2.42%)
Oct 11, 2006 9.925 10.01 9.899 9.958 1,032,820 -0.06(-0.59%)
Oct 10, 2006 10.04 10.04 9.958 10.02 1,933,459 -0.04(-0.38%)
Oct 09, 2006 10.05 10.07 10.01 10.06 642,670 -0.01(-0.08%)
Oct 06, 2006 10.22 10.09 10.02 10.06 5,422,309 -0.15(-1.49%)
Oct 05, 2006 9.988 10.22 9.984 10.22 5,825,962 +0.30(+2.98%)
Oct 04, 2006 9.760 9.933 9.760 9.920 1,598,503 +0.16(+1.69%)
Oct 03, 2006 9.756 9.790 9.722 9.756 798,067 -0.01(-0.09%)
Oct 02, 2006 9.777 9.828 9.760 9.764 406,258 +0.00(+0.00%)
Sep 29, 2006 9.756 9.802 9.726 9.764 462,637 +0.06(+0.61%)
Sep 28, 2006 9.722 9.739 9.663 9.705 514,752 +0.03(+0.35%)
Sep 27, 2006 9.612 9.692 9.612 9.671 744,531 -0.04(-0.39%)
Sep 26, 2006 9.638 9.714 9.621 9.709 412,654 -0.03(-0.26%)
Sep 25, 2006 9.705 9.752 9.608 9.735 1,907,165 +0.04(+0.44%)
Sep 22, 2006 9.743 9.747 9.663 9.692 767,035 -0.02(-0.22%)
Sep 21, 2006 9.752 9.777 9.688 9.714 620,403 -0.03(-0.30%)
Sep 20, 2006 9.638 9.756 9.633 9.743 1,679,281 +0.23(+2.44%)
Sep 19, 2006 9.595 9.595 9.456 9.511 2,013,289 -0.15(-1.57%)
Sep 18, 2006 9.629 9.680 9.528 9.663 475,192 +0.05(+0.48%)
Sep 15, 2006 9.629 9.659 9.578 9.616 970,993 -0.05(-0.52%)
Sep 14, 2006 9.621 9.676 9.604 9.667 614,717 +0.11(+1.15%)
Sep 13, 2006 9.524 9.574 9.464 9.557 539,151 -0.03(-0.35%)
Sep 12, 2006 9.456 9.591 9.443 9.591 2,980,256 +0.17(+1.84%)
Sep 11, 2006 9.414 9.456 9.363 9.418 730,554 -0.04(-0.40%)
Sep 08, 2006 9.439 9.469 9.402 9.456 682,704 -0.07(-0.75%)
Sep 07, 2006 9.528 9.600 9.511 9.528 374,752 -0.12(-1.27%)
Sep 06, 2006 9.709 9.722 9.604 9.650 4,584,445 -0.22(-2.27%)
Sep 05, 2006 9.836 9.904 9.815 9.874 1,398,098 +0.08(+0.82%)
Sep 01, 2006 9.739 9.840 9.726 9.794 5,049,925 +0.13(+1.31%)
Aug 31, 2006 9.638 9.684 9.616 9.667 341,825 -0.02(-0.17%)
Aug 30, 2006 9.701 9.730 9.638 9.684 367,409 +0.01(+0.09%)
Aug 29, 2006 9.646 9.688 9.562 9.676 431,842 +0.08(+0.88%)
Aug 28, 2006 9.528 9.600 9.494 9.591 467,848 +0.14(+1.43%)
Aug 25, 2006 9.460 9.481 9.431 9.456 328,086 -0.01(-0.09%)
Aug 24, 2006 9.507 9.507 9.418 9.464 424,735 +0.05(+0.54%)
Aug 23, 2006 9.418 9.448 9.367 9.414 1,396,676 -0.07(-0.71%)
Aug 22, 2006 9.490 9.528 9.427 9.481 326,665 -0.07(-0.75%)
Aug 21, 2006 9.642 9.642 9.545 9.553 604,768 -0.11(-1.09%)
Aug 18, 2006 9.591 9.667 9.562 9.659 3,214,773 +0.07(+0.70%)
Aug 17, 2006 9.494 9.604 9.494 9.591 5,812,933 +0.16(+1.75%)
Aug 16, 2006 9.384 9.431 9.367 9.427 627,983 +0.14(+1.55%)
Aug 15, 2006 9.245 9.313 9.224 9.283 565,682 +0.22(+2.42%)
Aug 14, 2006 9.131 9.161 9.059 9.063 304,634 -0.01(-0.14%)
Aug 11, 2006 9.038 9.089 9.021 9.076 446,766 -0.04(-0.46%)
Aug 10, 2006 9.085 9.156 9.059 9.118 485,141 +0.00(+0.05%)
Aug 09, 2006 9.165 9.232 9.110 9.114 410,759 +0.07(+0.79%)
Aug 08, 2006 9.063 9.131 9.021 9.042 260,100 -0.02(-0.23%)
Aug 07, 2006 9.080 9.097 9.030 9.063 557,865 -0.09(-1.01%)
Aug 04, 2006 9.224 9.262 9.101 9.156 675,360 +0.04(+0.42%)
Aug 03, 2006 9.059 9.144 9.034 9.118 347,037 +0.08(+0.84%)
Aug 02, 2006 9.021 9.097 9.017 9.042 259,389 +0.07(+0.80%)
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.