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

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

10.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 10.50 10.61 10.48 10.59 1,192,520 +0.14(+1.38%)
Oct 30, 2006 10.44 10.47 10.39 10.45 319,894 -0.05(-0.46%)
Oct 27, 2006 10.54 10.54 10.44 10.49 499,949 -0.02(-0.21%)
Oct 26, 2006 10.48 10.53 10.36 10.52 2,535,848 +0.01(+0.12%)
Oct 25, 2006 10.41 10.51 10.40 10.50 1,867,726 +0.10(+0.97%)
Oct 24, 2006 10.39 10.42 10.35 10.40 573,296 -0.09(-0.83%)
Oct 23, 2006 10.37 10.52 10.36 10.49 418,604 +0.01(+0.08%)
Oct 20, 2006 10.46 10.52 10.39 10.48 422,946 +0.01(+0.08%)
Oct 19, 2006 10.44 10.50 10.39 10.47 654,869 +0.13(+1.27%)
Oct 18, 2006 10.34 10.36 10.27 10.34 329,034 +0.06(+0.60%)
Oct 17, 2006 10.31 10.32 10.20 10.28 783,284 -0.23(-2.17%)
Oct 16, 2006 10.44 10.53 10.42 10.51 554,331 -0.05(-0.46%)
Oct 13, 2006 10.52 10.57 10.49 10.56 403,980 -0.02(-0.17%)
Oct 12, 2006 10.49 10.59 10.46 10.57 927,922 +0.25(+2.42%)
Oct 11, 2006 10.29 10.38 10.26 10.32 996,242 -0.06(-0.59%)
Oct 10, 2006 10.41 10.41 10.32 10.39 1,864,984 -0.04(-0.38%)
Oct 09, 2006 10.42 10.44 10.38 10.42 619,909 -0.01(-0.08%)
Oct 06, 2006 10.59 10.46 10.39 10.43 5,230,273 -0.16(-1.49%)
Oct 05, 2006 10.35 10.60 10.35 10.59 5,619,630 +0.31(+2.98%)
Oct 04, 2006 10.12 10.30 10.12 10.28 1,541,890 +0.17(+1.69%)
Oct 03, 2006 10.11 10.15 10.08 10.11 769,803 -0.01(-0.09%)
Oct 02, 2006 10.14 10.19 10.12 10.12 391,870 +0.00(+0.00%)
Sep 29, 2006 10.11 10.16 10.08 10.12 446,252 +0.06(+0.61%)
Sep 28, 2006 10.08 10.10 10.02 10.06 496,521 +0.04(+0.35%)
Sep 27, 2006 9.965 10.05 9.965 10.03 718,162 -0.04(-0.39%)
Sep 26, 2006 9.991 10.07 9.974 10.07 398,040 -0.03(-0.26%)
Sep 25, 2006 10.06 10.11 9.961 10.09 1,839,621 +0.04(+0.44%)
Sep 22, 2006 10.10 10.11 10.02 10.05 739,870 -0.02(-0.22%)
Sep 21, 2006 10.11 10.14 10.04 10.07 598,431 -0.03(-0.30%)
Sep 20, 2006 9.991 10.11 9.987 10.10 1,619,808 +0.24(+2.44%)
Sep 19, 2006 9.948 9.948 9.803 9.860 1,941,987 -0.16(-1.57%)
Sep 18, 2006 9.983 10.04 9.878 10.02 458,362 +0.05(+0.48%)
Sep 15, 2006 9.983 10.01 9.930 9.970 936,605 -0.05(-0.52%)
Sep 14, 2006 9.974 10.03 9.956 10.02 592,947 +0.11(+1.15%)
Sep 13, 2006 9.873 9.926 9.812 9.908 520,056 -0.04(-0.35%)
Sep 12, 2006 9.803 9.943 9.790 9.943 2,874,708 +0.18(+1.84%)
Sep 11, 2006 9.759 9.803 9.707 9.764 704,681 -0.04(-0.40%)
Sep 08, 2006 9.786 9.816 9.747 9.803 658,525 -0.07(-0.75%)
Sep 07, 2006 9.878 9.952 9.860 9.878 361,480 -0.13(-1.27%)
Sep 06, 2006 10.07 10.08 9.956 10.00 4,422,083 -0.23(-2.27%)
Sep 05, 2006 10.20 10.27 10.18 10.24 1,348,583 +0.08(+0.82%)
Sep 01, 2006 10.10 10.20 10.08 10.15 4,871,077 +0.13(+1.31%)
Aug 31, 2006 9.991 10.04 9.970 10.02 329,719 -0.02(-0.17%)
Aug 30, 2006 10.06 10.09 9.991 10.04 354,397 +0.01(+0.09%)
Aug 29, 2006 10.00 10.04 9.913 10.03 416,548 +0.09(+0.88%)
Aug 28, 2006 9.878 9.952 9.843 9.943 451,279 +0.14(+1.43%)
Aug 25, 2006 9.808 9.829 9.777 9.803 316,466 -0.01(-0.09%)
Aug 24, 2006 9.856 9.856 9.764 9.812 409,693 +0.05(+0.54%)
Aug 23, 2006 9.764 9.794 9.711 9.759 1,347,212 -0.07(-0.71%)
Aug 22, 2006 9.838 9.878 9.773 9.829 315,095 -0.07(-0.75%)
Aug 21, 2006 9.996 9.996 9.895 9.904 583,350 -0.11(-1.09%)
Aug 18, 2006 9.943 10.02 9.913 10.01 3,100,919 +0.07(+0.70%)
Aug 17, 2006 9.843 9.956 9.843 9.943 5,607,063 +0.17(+1.75%)
Aug 16, 2006 9.729 9.777 9.711 9.773 605,742 +0.15(+1.55%)
Aug 15, 2006 9.584 9.654 9.563 9.624 545,648 +0.23(+2.42%)
Aug 14, 2006 9.466 9.497 9.392 9.396 293,845 -0.01(-0.14%)
Aug 11, 2006 9.370 9.422 9.352 9.409 430,943 -0.04(-0.46%)
Aug 10, 2006 9.418 9.493 9.392 9.453 467,959 +0.00(+0.05%)
Aug 09, 2006 9.501 9.571 9.444 9.449 396,212 +0.07(+0.79%)
Aug 08, 2006 9.396 9.466 9.352 9.374 250,888 -0.02(-0.23%)
Aug 07, 2006 9.414 9.431 9.361 9.396 538,108 -0.10(-1.01%)
Aug 04, 2006 9.563 9.602 9.436 9.493 651,442 +0.04(+0.42%)
Aug 03, 2006 9.392 9.479 9.366 9.453 334,746 +0.08(+0.84%)
Aug 02, 2006 9.352 9.431 9.348 9.374 250,203 +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.