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

10.94 +0.40 (+3.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.