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

6.340 USD -0.030 (-0.47%)
Streaming Delayed Price Updated: 11:55 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 24.46 24.56 24.14 24.36 1,124,200 +0.08(+0.33%)
Feb 27, 2007 25.15 25.18 24.05 24.28 1,408,000 -1.16(-4.56%)
Feb 26, 2007 25.51 25.54 25.30 25.44 829,967 +0.19(+0.75%)
Feb 23, 2007 25.29 25.29 25.19 25.25 931,100 -0.04(-0.16%)
Feb 22, 2007 25.29 25.33 25.20 25.29 1,502,300 +0.03(+0.12%)
Feb 21, 2007 25.36 25.38 25.11 25.26 2,312,000 -0.11(-0.43%)
Feb 20, 2007 25.50 25.51 25.35 25.37 1,826,100 -0.20(-0.78%)
Feb 16, 2007 25.69 25.69 25.45 25.57 11,533,000 -0.66(-2.52%)
Feb 15, 2007 26.30 26.33 26.21 26.23 206,000 +0.01(+0.04%)
Feb 14, 2007 26.02 26.28 26.00 26.22 186,356 +0.29(+1.12%)
Feb 13, 2007 25.82 25.96 25.74 25.93 235,970 +0.40(+1.57%)
Feb 12, 2007 25.71 25.71 25.48 25.53 307,100 -0.36(-1.39%)
Feb 09, 2007 25.97 26.04 25.79 25.89 248,600 -0.20(-0.77%)
Feb 08, 2007 26.00 26.17 25.92 26.09 189,900 -0.11(-0.42%)
Feb 07, 2007 26.14 26.28 26.10 26.20 1,213,400 +0.27(+1.04%)
Feb 06, 2007 25.91 25.96 25.75 25.93 753,500 +0.61(+2.41%)
Feb 05, 2007 25.24 25.32 25.16 25.32 310,100 +0.00(+0.00%)
Feb 02, 2007 25.23 25.32 25.12 25.32 288,000 -0.02(-0.08%)
Feb 01, 2007 25.23 25.34 25.13 25.34 284,000 +0.26(+1.04%)
Jan 31, 2007 24.69 25.10 24.66 25.08 750,400 +0.09(+0.36%)
Jan 30, 2007 24.84 24.99 24.76 24.99 272,000 +0.29(+1.17%)
Jan 29, 2007 24.66 24.80 24.62 24.70 179,600 +0.00(+0.00%)
Jan 26, 2007 24.73 24.73 24.51 24.70 384,200 -0.15(-0.60%)
Jan 25, 2007 25.09 25.20 24.80 24.85 352,100 -0.30(-1.19%)
Jan 24, 2007 25.07 25.19 25.01 25.15 228,700 +0.22(+0.88%)
Jan 23, 2007 24.80 25.02 24.76 24.93 223,300 +0.30(+1.22%)
Jan 22, 2007 24.94 24.94 24.54 24.63 282,500 -0.17(-0.69%)
Jan 19, 2007 24.61 24.85 24.61 24.80 183,700 +0.34(+1.39%)
Jan 18, 2007 24.65 24.71 24.42 24.46 306,600 -0.06(-0.24%)
Jan 17, 2007 24.52 24.63 24.40 24.52 242,500 -0.01(-0.04%)
Jan 16, 2007 24.74 24.79 24.42 24.53 274,800 +0.04(+0.16%)
Jan 12, 2007 24.38 24.58 24.37 24.49 165,600 +0.29(+1.20%)
Jan 11, 2007 23.98 24.25 23.94 24.20 327,500 +0.28(+1.17%)
Jan 10, 2007 23.85 23.96 23.81 23.92 150,600 -0.23(-0.95%)
Jan 09, 2007 24.36 24.38 24.10 24.15 239,500 -0.06(-0.25%)
Jan 08, 2007 24.26 24.26 24.07 24.21 175,000 -0.06(-0.25%)
Jan 05, 2007 24.44 24.50 24.15 24.27 625,200 -0.52(-2.10%)
Jan 04, 2007 24.69 24.79 24.56 24.79 593,100 +0.01(+0.04%)
Jan 03, 2007 24.87 25.00 24.70 24.78 659,700 +0.72(+2.99%)
Dec 29, 2006 24.00 24.18 24.00 24.06 270,000 -0.08(-0.33%)
Dec 28, 2006 24.19 24.22 24.05 24.14 200,300 -0.01(-0.04%)
Dec 27, 2006 23.86 24.16 23.81 24.15 225,500 +0.10(+0.42%)
Dec 26, 2006 24.00 24.07 23.85 24.05 76,300 +0.18(+0.75%)
Dec 22, 2006 23.97 24.00 23.76 23.87 181,100 -0.13(-0.54%)
Dec 21, 2006 24.01 24.14 23.97 24.00 275,200 -0.01(-0.04%)
Dec 20, 2006 24.15 24.23 24.01 24.01 199,900 -0.19(-0.79%)
Dec 19, 2006 23.94 24.22 23.93 24.20 364,800 +0.15(+0.62%)
Dec 18, 2006 24.17 24.20 24.04 24.05 221,700 -0.27(-1.11%)
Dec 15, 2006 24.46 24.47 24.28 24.32 321,000 +0.05(+0.21%)
Dec 14, 2006 24.18 24.29 24.15 24.27 314,000 -0.13(-0.53%)
Dec 13, 2006 24.27 24.42 24.19 24.40 276,600 +0.20(+0.83%)
Dec 12, 2006 24.12 24.25 24.06 24.20 209,800 -0.06(-0.25%)
Dec 11, 2006 24.12 24.30 24.10 24.26 235,200 +0.18(+0.75%)
Dec 08, 2006 24.19 24.23 24.00 24.08 297,200 +0.03(+0.12%)
Dec 07, 2006 24.19 24.28 24.01 24.05 171,000 -0.10(-0.41%)
Dec 06, 2006 24.25 24.27 24.13 24.15 321,600 -0.23(-0.94%)
Dec 05, 2006 24.24 24.39 24.20 24.38 231,000 +0.18(+0.74%)
Dec 04, 2006 24.05 24.29 24.03 24.20 796,200 +0.02(+0.08%)
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.