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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 10.49 10.54 10.46 10.50 430,167 +0.06(+0.61%)
Sep 28, 2006 10.46 10.47 10.39 10.44 478,624 +0.04(+0.35%)
Sep 27, 2006 10.34 10.42 10.34 10.40 692,276 -0.04(-0.39%)
Sep 26, 2006 10.37 10.45 10.35 10.44 383,692 -0.03(-0.26%)
Sep 25, 2006 10.44 10.49 10.33 10.47 1,773,311 +0.05(+0.44%)
Sep 22, 2006 10.48 10.48 10.39 10.42 713,201 -0.02(-0.22%)
Sep 21, 2006 10.49 10.51 10.42 10.45 576,860 -0.03(-0.30%)
Sep 20, 2006 10.37 10.49 10.36 10.48 1,561,421 +0.25(+2.44%)
Sep 19, 2006 10.32 10.32 10.17 10.23 1,871,988 -0.16(-1.57%)
Sep 18, 2006 10.36 10.41 10.25 10.39 441,841 +0.05(+0.48%)
Sep 15, 2006 10.36 10.39 10.30 10.34 902,844 -0.05(-0.52%)
Sep 14, 2006 10.35 10.41 10.33 10.40 571,574 +0.12(+1.15%)
Sep 13, 2006 10.24 10.30 10.18 10.28 501,311 -0.04(-0.35%)
Sep 12, 2006 10.17 10.32 10.16 10.32 2,771,088 +0.19(+1.84%)
Sep 11, 2006 10.12 10.17 10.07 10.13 679,281 -0.04(-0.40%)
Sep 08, 2006 10.15 10.18 10.11 10.17 634,788 -0.08(-0.75%)
Sep 07, 2006 10.25 10.32 10.23 10.25 348,451 -0.13(-1.27%)
Sep 06, 2006 10.44 10.46 10.33 10.38 4,262,688 -0.24(-2.27%)
Sep 05, 2006 10.58 10.65 10.56 10.62 1,299,973 +0.09(+0.82%)
Sep 01, 2006 10.47 10.58 10.46 10.53 4,695,498 +0.14(+1.31%)
Aug 31, 2006 10.37 10.41 10.34 10.40 317,834 -0.02(-0.17%)
Aug 30, 2006 10.43 10.46 10.37 10.41 341,622 +0.01(+0.09%)
Aug 29, 2006 10.37 10.42 10.28 10.41 401,533 +0.09(+0.88%)
Aug 28, 2006 10.25 10.32 10.21 10.32 435,013 +0.15(+1.43%)
Aug 25, 2006 10.17 10.20 10.14 10.17 305,059 -0.01(-0.09%)
Aug 24, 2006 10.22 10.22 10.13 10.18 394,925 +0.05(+0.54%)
Aug 23, 2006 10.13 10.16 10.07 10.12 1,298,651 -0.07(-0.71%)
Aug 22, 2006 10.21 10.25 10.14 10.20 303,738 -0.08(-0.75%)
Aug 21, 2006 10.37 10.37 10.27 10.27 562,323 -0.11(-1.09%)
Aug 18, 2006 10.32 10.40 10.28 10.39 2,989,145 +0.07(+0.70%)
Aug 17, 2006 10.21 10.33 10.21 10.32 5,404,955 +0.18(+1.75%)
Aug 16, 2006 10.09 10.14 10.07 10.14 583,908 +0.15(+1.55%)
Aug 15, 2006 9.943 10.02 9.920 9.984 525,980 +0.24(+2.42%)
Aug 14, 2006 9.820 9.852 9.743 9.748 283,254 -0.01(-0.14%)
Aug 11, 2006 9.720 9.775 9.702 9.761 415,409 -0.05(-0.46%)
Aug 10, 2006 9.770 9.847 9.743 9.807 451,092 +0.00(+0.05%)
Aug 09, 2006 9.857 9.929 9.798 9.802 381,930 +0.08(+0.79%)
Aug 08, 2006 9.748 9.820 9.702 9.725 241,845 -0.02(-0.23%)
Aug 07, 2006 9.766 9.784 9.711 9.748 518,711 -0.10(-1.01%)
Aug 04, 2006 9.920 9.961 9.788 9.847 627,960 +0.04(+0.42%)
Aug 03, 2006 9.743 9.834 9.716 9.807 322,680 +0.08(+0.84%)
Aug 02, 2006 9.702 9.784 9.698 9.725 241,184 +0.08(+0.80%)
Aug 01, 2006 9.616 9.648 9.534 9.648 429,066 -0.04(-0.38%)
Jul 31, 2006 9.684 9.698 9.634 9.684 331,050 -0.05(-0.51%)
Jul 28, 2006 9.657 9.775 9.625 9.734 918,263 +0.18(+1.85%)
Jul 27, 2006 9.634 9.639 9.534 9.557 2,657,654 -0.03(-0.28%)
Jul 26, 2006 9.425 9.611 9.416 9.584 1,931,458 +0.03(+0.29%)
Jul 25, 2006 9.484 9.571 9.448 9.557 417,612 +0.03(+0.29%)
Jul 24, 2006 9.357 9.557 9.357 9.530 384,573 +0.22(+2.34%)
Jul 21, 2006 9.339 9.348 9.284 9.312 352,415 +0.05(+0.54%)
Jul 20, 2006 9.403 9.412 9.257 9.262 740,733 -0.04(-0.39%)
Jul 19, 2006 8.971 9.307 8.971 9.298 683,906 +0.30(+3.28%)
Jul 18, 2006 8.998 9.021 8.912 9.003 1,732,563 -0.02(-0.20%)
Jul 17, 2006 8.994 9.044 8.958 9.021 673,994 -0.19(-2.02%)
Jul 14, 2006 9.230 9.230 9.144 9.207 872,008 -0.11(-1.17%)
Jul 13, 2006 9.398 9.429 9.307 9.316 400,212 -0.18(-1.87%)
Jul 12, 2006 9.557 9.602 9.471 9.493 389,199 -0.24(-2.47%)
Jul 11, 2006 9.666 9.739 9.611 9.734 227,748 +0.09(+0.94%)
Jul 10, 2006 9.661 9.711 9.643 9.643 616,286 -0.02(-0.19%)
Jul 07, 2006 9.675 9.748 9.643 9.661 530,385 +0.07(+0.71%)
Jul 06, 2006 9.502 9.625 9.493 9.593 2,830,558 +0.15(+1.54%)
Jul 05, 2006 9.489 9.489 9.339 9.448 2,139,824 -0.04(-0.38%)
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.