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

10.93 +0.39 (+3.70%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.936 7.062 6.919 7.058 1,015,291 +0.06(+0.84%)
Aug 30, 2005 6.944 6.999 6.923 6.999 1,261,415 +0.00(+0.00%)
Aug 29, 2005 6.965 7.008 6.917 6.999 5,610,396 -0.03(-0.36%)
Aug 26, 2005 7.071 7.084 7.012 7.024 485,615 -0.08(-1.07%)
Aug 25, 2005 7.084 7.122 7.067 7.100 187,613 -0.00(-0.06%)
Aug 24, 2005 7.134 7.138 7.079 7.105 544,362 -0.04(-0.53%)
Aug 23, 2005 7.181 7.185 7.109 7.143 965,545 -0.08(-1.17%)
Aug 22, 2005 7.227 7.240 7.185 7.227 516,410 +0.07(+1.00%)
Aug 19, 2005 7.084 7.160 7.084 7.155 230,015 +0.05(+0.71%)
Aug 18, 2005 7.075 7.134 7.075 7.105 298,475 -0.09(-1.23%)
Aug 17, 2005 7.160 7.236 7.143 7.193 218,408 -0.06(-0.81%)
Aug 16, 2005 7.333 7.337 7.231 7.252 245,413 -0.12(-1.66%)
Aug 15, 2005 7.350 7.392 7.328 7.375 366,698 -0.03(-0.46%)
Aug 12, 2005 7.388 7.426 7.362 7.409 262,232 -0.01(-0.11%)
Aug 11, 2005 7.375 7.426 7.362 7.417 252,283 +0.15(+2.09%)
Aug 10, 2005 7.312 7.362 7.240 7.265 288,052 +0.03(+0.35%)
Aug 09, 2005 7.206 7.257 7.189 7.240 315,531 +0.05(+0.76%)
Aug 08, 2005 7.210 7.219 7.164 7.185 346,089 +0.05(+0.71%)
Aug 05, 2005 7.134 7.160 7.096 7.134 443,686 -0.03(-0.41%)
Aug 04, 2005 7.164 7.185 7.096 7.164 739,793 -0.03(-0.47%)
Aug 03, 2005 7.151 7.206 7.134 7.198 169,136 +0.05(+0.65%)
Aug 02, 2005 7.113 7.155 7.092 7.151 200,168 +0.01(+0.12%)
Aug 01, 2005 7.172 7.176 7.117 7.143 158,476 +0.05(+0.71%)
Jul 29, 2005 7.105 7.134 7.084 7.092 213,907 -0.08(-1.18%)
Jul 28, 2005 7.113 7.206 7.113 7.176 348,932 +0.06(+0.89%)
Jul 27, 2005 7.050 7.134 7.037 7.113 326,665 +0.15(+2.12%)
Jul 26, 2005 6.949 7.012 6.932 6.965 184,060 +0.09(+1.35%)
Jul 25, 2005 6.856 6.906 6.797 6.873 275,971 -0.09(-1.27%)
Jul 22, 2005 7.041 7.046 6.940 6.961 243,992 -0.05(-0.66%)
Jul 21, 2005 6.965 7.008 6.898 7.008 302,502 +0.06(+0.91%)
Jul 20, 2005 6.847 6.965 6.830 6.944 267,206 +0.08(+1.23%)
Jul 19, 2005 6.788 6.864 6.759 6.860 471,402 +0.14(+2.01%)
Jul 18, 2005 6.708 6.797 6.649 6.725 292,079 +0.02(+0.25%)
Jul 15, 2005 6.704 6.733 6.666 6.708 130,523 +0.00(+0.00%)
Jul 14, 2005 6.721 6.725 6.653 6.708 438,711 +0.04(+0.57%)
Jul 13, 2005 6.653 6.683 6.632 6.670 260,337 -0.03(-0.44%)
Jul 12, 2005 6.645 6.725 6.640 6.699 475,192 +0.14(+2.19%)
Jul 11, 2005 6.509 6.560 6.480 6.556 774,378 +0.09(+1.44%)
Jul 08, 2005 6.366 6.509 6.357 6.463 296,343 +0.10(+1.53%)
Jul 07, 2005 6.294 6.417 6.265 6.366 214,144 -0.05(-0.79%)
Jul 06, 2005 6.412 6.442 6.408 6.417 127,918 -0.03(-0.46%)
Jul 05, 2005 6.446 6.488 6.412 6.446 289,710 -0.04(-0.59%)
Jul 01, 2005 6.509 6.547 6.467 6.484 519,963 +0.00(+0.00%)
Jun 30, 2005 6.556 6.564 6.467 6.484 190,219 +0.03(+0.46%)
Jun 29, 2005 6.433 6.501 6.408 6.455 512,620 +0.07(+1.12%)
Jun 28, 2005 6.379 6.387 6.345 6.383 472,823 -0.05(-0.79%)
Jun 27, 2005 6.442 6.450 6.395 6.433 513,567 -0.06(-0.91%)
Jun 24, 2005 6.476 6.514 6.442 6.493 200,405 +0.02(+0.26%)
Jun 23, 2005 6.509 6.560 6.463 6.476 270,049 -0.11(-1.60%)
Jun 22, 2005 6.560 6.590 6.535 6.581 202,537 +0.02(+0.32%)
Jun 21, 2005 6.518 6.564 6.480 6.560 574,447 -0.05(-0.70%)
Jun 20, 2005 6.623 6.628 6.564 6.607 215,802 -0.09(-1.39%)
Jun 17, 2005 6.670 6.712 6.653 6.699 596,951 +0.13(+1.99%)
Jun 16, 2005 6.598 6.615 6.531 6.569 1,782,563 +0.00(+0.00%)
Jun 15, 2005 6.573 6.585 6.501 6.569 90,253 +0.03(+0.39%)
Jun 14, 2005 6.514 6.577 6.505 6.543 127,444 -0.00(-0.06%)
Jun 13, 2005 6.497 6.547 6.480 6.547 106,598 +0.00(+0.06%)
Jun 10, 2005 6.577 6.577 6.480 6.543 140,709 -0.04(-0.58%)
Jun 09, 2005 6.535 6.611 6.518 6.581 191,640 +0.06(+0.97%)
Jun 08, 2005 6.573 6.594 6.497 6.518 175,532 -0.08(-1.28%)
Jun 07, 2005 6.619 6.640 6.577 6.602 214,855 -0.00(-0.06%)
Jun 06, 2005 6.573 6.623 6.560 6.607 300,133 +0.03(+0.51%)
Jun 03, 2005 6.598 6.632 6.535 6.573 215,565 -0.11(-1.58%)
Jun 02, 2005 6.649 6.699 6.645 6.678 179,085 +0.04(+0.57%)
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.