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

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

11.07 +0.28 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2006 8.951 8.925 8.868 8.894 442,998 -0.06(-0.64%)
Feb 27, 2006 8.921 8.982 8.912 8.951 300,736 +0.06(+0.64%)
Feb 24, 2006 8.894 8.942 8.890 8.894 454,415 -0.05(-0.59%)
Feb 23, 2006 9.008 9.021 8.947 8.947 414,682 +0.07(+0.74%)
Feb 22, 2006 8.763 8.912 8.759 8.881 745,561 +0.24(+2.74%)
Feb 21, 2006 8.662 8.706 8.636 8.645 496,432 -0.04(-0.50%)
Feb 17, 2006 8.662 8.693 8.627 8.688 893,303 -0.02(-0.20%)
Feb 16, 2006 8.632 8.723 8.610 8.706 3,829,651 +0.09(+1.02%)
Feb 15, 2006 8.688 8.741 8.588 8.618 782,325 -0.11(-1.25%)
Feb 14, 2006 8.601 8.737 8.566 8.728 475,880 +0.07(+0.81%)
Feb 13, 2006 8.632 8.706 8.610 8.658 479,762 -0.03(-0.30%)
Feb 10, 2006 8.719 8.763 8.627 8.684 785,522 -0.06(-0.65%)
Feb 09, 2006 8.675 8.802 8.671 8.741 785,066 +0.12(+1.37%)
Feb 08, 2006 8.553 8.627 8.526 8.623 715,647 +0.15(+1.81%)
Feb 07, 2006 8.483 8.548 8.439 8.469 422,675 -0.07(-0.82%)
Feb 06, 2006 8.487 8.977 8.478 8.540 743,278 -0.11(-1.27%)
Feb 03, 2006 8.601 8.702 8.575 8.649 536,621 -0.13(-1.50%)
Feb 02, 2006 8.850 8.877 8.750 8.780 1,015,470 -0.13(-1.43%)
Feb 01, 2006 8.833 8.907 8.789 8.907 2,212,936 +0.04(+0.49%)
Jan 31, 2006 8.820 8.934 8.802 8.864 1,592,282 +0.15(+1.76%)
Jan 30, 2006 8.640 8.719 8.614 8.710 371,753 +0.07(+0.86%)
Jan 27, 2006 8.671 8.693 8.570 8.636 833,704 +0.04(+0.46%)
Jan 26, 2006 8.531 8.605 8.509 8.596 467,431 +0.23(+2.72%)
Jan 25, 2006 8.316 8.386 8.290 8.369 619,055 +0.25(+3.02%)
Jan 24, 2006 8.132 8.172 8.067 8.124 320,602 -0.00(-0.05%)
Jan 23, 2006 8.124 8.145 8.084 8.128 424,273 +0.12(+1.53%)
Jan 20, 2006 8.137 8.137 8.005 8.005 419,021 -0.09(-1.08%)
Jan 19, 2006 8.036 8.124 8.023 8.093 382,713 +0.12(+1.48%)
Jan 18, 2006 7.992 8.005 7.913 7.975 421,305 -0.08(-1.03%)
Jan 17, 2006 8.058 8.067 8.014 8.058 301,421 -0.06(-0.76%)
Jan 13, 2006 8.088 8.124 8.062 8.119 311,468 +0.00(+0.05%)
Jan 12, 2006 8.102 8.159 8.097 8.115 295,027 -0.02(-0.22%)
Jan 11, 2006 8.106 8.159 8.084 8.132 375,863 +0.07(+0.92%)
Jan 10, 2006 8.058 8.080 8.032 8.058 246,845 -0.11(-1.29%)
Jan 09, 2006 8.132 8.185 8.110 8.163 441,171 -0.08(-0.96%)
Jan 06, 2006 8.132 8.268 8.132 8.242 406,919 +0.11(+1.35%)
Jan 05, 2006 8.124 8.145 8.097 8.132 227,207 -0.04(-0.54%)
Jan 04, 2006 8.132 8.194 8.128 8.176 582,063 +0.12(+1.47%)
Jan 03, 2006 7.948 8.093 7.913 8.058 880,972 +0.24(+3.08%)
Dec 30, 2005 7.778 7.830 7.756 7.817 167,151 -0.03(-0.34%)
Dec 29, 2005 7.817 7.856 7.808 7.843 1,032,825 +0.02(+0.28%)
Dec 28, 2005 7.883 7.896 7.795 7.821 138,379 +0.01(+0.11%)
Dec 27, 2005 7.856 7.883 7.804 7.813 164,411 -0.01(-0.17%)
Dec 23, 2005 7.830 7.839 7.813 7.826 91,339 +0.02(+0.28%)
Dec 22, 2005 7.804 7.826 7.764 7.804 304,846 +0.04(+0.45%)
Dec 21, 2005 7.773 7.808 7.747 7.769 173,774 +0.04(+0.57%)
Dec 20, 2005 7.747 7.751 7.707 7.725 152,537 -0.08(-1.07%)
Dec 19, 2005 7.830 7.861 7.799 7.808 197,522 -0.02(-0.28%)
Dec 16, 2005 7.856 7.887 7.804 7.830 664,269 +0.09(+1.19%)
Dec 15, 2005 7.778 7.786 7.690 7.738 181,081 -0.04(-0.56%)
Dec 14, 2005 7.782 7.821 7.773 7.782 317,405 +0.03(+0.34%)
Dec 13, 2005 7.716 7.817 7.694 7.756 522,463 +0.03(+0.40%)
Dec 12, 2005 7.734 7.777 7.697 7.725 206,884 +0.10(+1.32%)
Dec 09, 2005 7.594 7.651 7.580 7.624 171,262 +0.09(+1.16%)
Dec 08, 2005 7.519 7.602 7.497 7.537 854,712 +0.04(+0.47%)
Dec 07, 2005 7.541 7.541 7.489 7.502 321,744 -0.08(-1.10%)
Dec 06, 2005 7.585 7.633 7.559 7.585 291,374 -0.07(-0.86%)
Dec 05, 2005 7.690 7.699 7.607 7.651 273,334 -0.09(-1.13%)
Dec 02, 2005 7.694 7.751 7.677 7.738 625,906 -0.10(-1.23%)
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.