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

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

11.27 -0.13 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 29, 2005 7.370 7.401 7.348 7.357 206,199 -0.09(-1.18%)
Jul 28, 2005 7.379 7.475 7.379 7.445 336,359 +0.07(+0.89%)
Jul 27, 2005 7.313 7.401 7.300 7.379 314,894 +0.15(+2.12%)
Jul 26, 2005 7.208 7.274 7.191 7.226 177,427 +0.10(+1.35%)
Jul 25, 2005 7.112 7.164 7.051 7.129 266,027 -0.09(-1.27%)
Jul 22, 2005 7.305 7.309 7.199 7.221 235,200 -0.05(-0.66%)
Jul 21, 2005 7.226 7.270 7.156 7.270 291,602 +0.07(+0.91%)
Jul 20, 2005 7.103 7.226 7.086 7.204 257,578 +0.09(+1.23%)
Jul 19, 2005 7.042 7.121 7.011 7.116 454,415 +0.14(+2.01%)
Jul 18, 2005 6.959 7.051 6.897 6.976 281,555 +0.02(+0.25%)
Jul 15, 2005 6.954 6.985 6.915 6.959 125,820 +0.00(+0.00%)
Jul 14, 2005 6.972 6.976 6.902 6.959 422,903 +0.04(+0.57%)
Jul 13, 2005 6.902 6.932 6.880 6.919 250,956 -0.03(-0.44%)
Jul 12, 2005 6.893 6.976 6.889 6.950 458,069 +0.15(+2.19%)
Jul 11, 2005 6.753 6.805 6.722 6.801 746,474 +0.10(+1.44%)
Jul 08, 2005 6.604 6.753 6.595 6.705 285,665 +0.10(+1.53%)
Jul 07, 2005 6.529 6.656 6.499 6.604 206,428 -0.05(-0.79%)
Jul 06, 2005 6.652 6.683 6.648 6.656 123,308 -0.03(-0.46%)
Jul 05, 2005 6.687 6.731 6.652 6.687 279,271 -0.04(-0.59%)
Jul 01, 2005 6.753 6.792 6.709 6.727 501,227 +0.00(+0.00%)
Jun 30, 2005 6.801 6.810 6.709 6.727 183,364 +0.03(+0.46%)
Jun 29, 2005 6.674 6.744 6.648 6.696 494,148 +0.07(+1.12%)
Jun 28, 2005 6.617 6.626 6.582 6.621 455,785 -0.05(-0.79%)
Jun 27, 2005 6.683 6.691 6.635 6.674 495,062 -0.06(-0.91%)
Jun 24, 2005 6.718 6.757 6.683 6.735 193,183 +0.02(+0.26%)
Jun 23, 2005 6.753 6.805 6.705 6.718 260,318 -0.11(-1.60%)
Jun 22, 2005 6.805 6.836 6.779 6.827 195,238 +0.02(+0.32%)
Jun 21, 2005 6.762 6.810 6.722 6.805 553,747 -0.05(-0.70%)
Jun 20, 2005 6.871 6.875 6.810 6.854 208,026 -0.10(-1.39%)
Jun 17, 2005 6.919 6.963 6.902 6.950 575,441 +0.14(+1.99%)
Jun 16, 2005 6.845 6.862 6.775 6.814 1,718,331 +0.00(+0.00%)
Jun 15, 2005 6.818 6.832 6.744 6.814 87,001 +0.03(+0.39%)
Jun 14, 2005 6.757 6.823 6.748 6.788 122,852 -0.00(-0.06%)
Jun 13, 2005 6.740 6.792 6.722 6.792 102,757 +0.00(+0.06%)
Jun 10, 2005 6.823 6.823 6.722 6.788 135,639 -0.04(-0.58%)
Jun 09, 2005 6.779 6.858 6.762 6.827 184,734 +0.07(+0.97%)
Jun 08, 2005 6.818 6.840 6.740 6.762 169,207 -0.09(-1.28%)
Jun 07, 2005 6.867 6.889 6.823 6.849 207,113 -0.00(-0.06%)
Jun 06, 2005 6.818 6.871 6.805 6.854 289,318 +0.04(+0.51%)
Jun 03, 2005 6.845 6.880 6.779 6.818 207,798 -0.11(-1.58%)
Jun 02, 2005 6.897 6.950 6.893 6.928 172,632 +0.04(+0.57%)
Jun 01, 2005 6.832 6.945 6.832 6.889 251,412 +0.02(+0.25%)
May 31, 2005 6.884 6.897 6.858 6.871 232,459 -0.07(-0.95%)
May 27, 2005 6.889 6.950 6.871 6.937 202,089 -0.03(-0.38%)
May 26, 2005 6.932 6.967 6.915 6.963 130,615 +0.03(+0.38%)
May 25, 2005 6.945 6.976 6.910 6.937 144,773 -0.06(-0.81%)
May 24, 2005 6.954 7.007 6.937 6.994 208,483 -0.02(-0.31%)
May 23, 2005 6.967 7.046 6.967 7.016 186,790 +0.07(+1.07%)
May 20, 2005 6.967 6.972 6.897 6.941 2,421,647 -0.09(-1.31%)
May 19, 2005 7.020 7.051 6.998 7.033 874,807 +0.01(+0.19%)
May 18, 2005 6.941 7.055 6.924 7.020 656,505 +0.12(+1.71%)
May 17, 2005 6.884 6.919 6.854 6.902 401,438 -0.04(-0.57%)
May 16, 2005 6.867 6.950 6.867 6.941 260,546 +0.08(+1.15%)
May 13, 2005 6.858 6.932 6.827 6.862 360,564 -0.00(-0.06%)
May 12, 2005 6.915 6.937 6.836 6.867 443,683 -0.06(-0.82%)
May 11, 2005 6.919 6.945 6.867 6.924 431,124 +0.09(+1.28%)
May 10, 2005 6.858 6.871 6.814 6.836 183,136 -0.11(-1.51%)
May 09, 2005 6.893 6.954 6.867 6.941 85,402 -0.00(-0.06%)
May 06, 2005 6.941 6.981 6.906 6.945 249,357 -0.02(-0.31%)
May 05, 2005 6.976 7.029 6.897 6.967 345,949 -0.02(-0.25%)
May 04, 2005 6.924 7.046 6.919 6.985 239,310 +0.07(+1.08%)
May 03, 2005 6.889 6.945 6.875 6.910 204,144 +0.05(+0.77%)
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.