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

5.065 +0.025 (+0.50%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 16.83 16.90 16.78 16.80 90,300 -0.20(-1.18%)
Jul 28, 2005 16.85 17.07 16.85 17.00 147,300 +0.15(+0.89%)
Jul 27, 2005 16.70 16.90 16.67 16.85 137,900 +0.35(+2.12%)
Jul 26, 2005 16.46 16.61 16.42 16.50 77,700 +0.22(+1.35%)
Jul 25, 2005 16.24 16.36 16.10 16.28 116,500 -0.21(-1.27%)
Jul 22, 2005 16.68 16.69 16.44 16.49 103,000 -0.11(-0.66%)
Jul 21, 2005 16.50 16.60 16.34 16.60 127,700 +0.15(+0.91%)
Jul 20, 2005 16.22 16.50 16.18 16.45 112,800 +0.20(+1.23%)
Jul 19, 2005 16.08 16.26 16.01 16.25 199,000 +0.32(+2.01%)
Jul 18, 2005 15.89 16.10 15.75 15.93 123,300 +0.04(+0.25%)
Jul 15, 2005 15.88 15.95 15.79 15.89 55,100 +0.00(+0.00%)
Jul 14, 2005 15.92 15.93 15.76 15.89 185,200 +0.09(+0.57%)
Jul 13, 2005 15.76 15.83 15.71 15.80 109,900 -0.07(-0.44%)
Jul 12, 2005 15.74 15.93 15.73 15.87 200,600 +0.34(+2.19%)
Jul 11, 2005 15.42 15.54 15.35 15.53 326,900 +0.22(+1.44%)
Jul 08, 2005 15.08 15.42 15.06 15.31 125,100 +0.23(+1.53%)
Jul 07, 2005 14.91 15.20 14.84 15.08 90,400 -0.12(-0.79%)
Jul 06, 2005 15.19 15.26 15.18 15.20 54,000 -0.07(-0.46%)
Jul 05, 2005 15.27 15.37 15.19 15.27 122,300 -0.09(-0.59%)
Jul 01, 2005 15.42 15.51 15.32 15.36 219,500 +0.00(+0.00%)
Jun 30, 2005 15.53 15.55 15.32 15.36 80,300 +0.07(+0.46%)
Jun 29, 2005 15.24 15.40 15.18 15.29 216,400 +0.17(+1.12%)
Jun 28, 2005 15.11 15.13 15.03 15.12 199,600 -0.12(-0.79%)
Jun 27, 2005 15.26 15.28 15.15 15.24 216,800 -0.14(-0.91%)
Jun 24, 2005 15.34 15.43 15.26 15.38 84,600 +0.04(+0.26%)
Jun 23, 2005 15.42 15.54 15.31 15.34 114,000 -0.25(-1.60%)
Jun 22, 2005 15.54 15.61 15.48 15.59 85,500 +0.05(+0.32%)
Jun 21, 2005 15.44 15.55 15.35 15.54 242,500 -0.11(-0.70%)
Jun 20, 2005 15.69 15.70 15.55 15.65 91,100 -0.22(-1.39%)
Jun 17, 2005 15.80 15.90 15.76 15.87 252,000 +0.31(+1.99%)
Jun 16, 2005 15.63 15.67 15.47 15.56 752,500 +0.00(+0.00%)
Jun 15, 2005 15.57 15.60 15.40 15.56 38,100 +0.06(+0.39%)
Jun 14, 2005 15.43 15.58 15.41 15.50 53,800 -0.01(-0.06%)
Jun 13, 2005 15.39 15.51 15.35 15.51 45,000 +0.01(+0.06%)
Jun 10, 2005 15.58 15.58 15.35 15.50 59,400 -0.09(-0.58%)
Jun 09, 2005 15.48 15.66 15.44 15.59 80,900 +0.15(+0.97%)
Jun 08, 2005 15.57 15.62 15.39 15.44 74,100 -0.20(-1.28%)
Jun 07, 2005 15.68 15.73 15.58 15.64 90,700 -0.01(-0.06%)
Jun 06, 2005 15.57 15.69 15.54 15.65 126,700 +0.08(+0.51%)
Jun 03, 2005 15.63 15.71 15.48 15.57 91,000 -0.25(-1.58%)
Jun 02, 2005 15.75 15.87 15.74 15.82 75,600 +0.09(+0.57%)
Jun 01, 2005 15.60 15.86 15.60 15.73 110,100 +0.04(+0.25%)
May 31, 2005 15.72 15.75 15.66 15.69 101,800 -0.15(-0.95%)
May 27, 2005 15.73 15.87 15.69 15.84 88,500 -0.06(-0.38%)
May 26, 2005 15.83 15.91 15.79 15.90 57,200 +0.06(+0.38%)
May 25, 2005 15.86 15.93 15.78 15.84 63,400 -0.13(-0.81%)
May 24, 2005 15.88 16.00 15.84 15.97 91,300 -0.05(-0.31%)
May 23, 2005 15.91 16.09 15.91 16.02 81,800 +0.17(+1.07%)
May 20, 2005 15.91 15.92 15.75 15.85 1,060,500 -0.21(-1.31%)
May 19, 2005 16.03 16.10 15.98 16.06 383,100 +0.03(+0.19%)
May 18, 2005 15.85 16.11 15.81 16.03 287,500 +0.27(+1.71%)
May 17, 2005 15.72 15.80 15.65 15.76 175,800 -0.09(-0.57%)
May 16, 2005 15.68 15.87 15.68 15.85 114,100 +0.18(+1.15%)
May 13, 2005 15.66 15.83 15.59 15.67 157,900 -0.01(-0.06%)
May 12, 2005 15.79 15.84 15.61 15.68 194,300 -0.13(-0.82%)
May 11, 2005 15.80 15.86 15.68 15.81 188,800 +0.20(+1.28%)
May 10, 2005 15.66 15.69 15.56 15.61 80,200 -0.24(-1.51%)
May 09, 2005 15.74 15.88 15.68 15.85 37,400 -0.01(-0.06%)
May 06, 2005 15.85 15.94 15.77 15.86 109,200 -0.05(-0.31%)
May 05, 2005 15.93 16.05 15.75 15.91 151,500 -0.04(-0.25%)
May 04, 2005 15.81 16.09 15.80 15.95 104,800 +0.17(+1.08%)
May 03, 2005 15.73 15.86 15.70 15.78 89,400 +0.12(+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.