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

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

11.19 -0.21 (-1.84%)
Streaming Delayed Price Updated: 12:44 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 (%)
Dec 30, 2005 7.778 7.830 7.756 7.817 167,151 -0.03(-0.34%)
Dec 29, 2005 7.817 7.856 7.808 7.843 1,032,825 +0.02(+0.28%)
Dec 28, 2005 7.883 7.896 7.795 7.821 138,379 +0.01(+0.11%)
Dec 27, 2005 7.856 7.883 7.804 7.813 164,411 -0.01(-0.17%)
Dec 23, 2005 7.830 7.839 7.813 7.826 91,339 +0.02(+0.28%)
Dec 22, 2005 7.804 7.826 7.764 7.804 304,846 +0.04(+0.45%)
Dec 21, 2005 7.773 7.808 7.747 7.769 173,774 +0.04(+0.57%)
Dec 20, 2005 7.747 7.751 7.707 7.725 152,537 -0.08(-1.07%)
Dec 19, 2005 7.830 7.861 7.799 7.808 197,522 -0.02(-0.28%)
Dec 16, 2005 7.856 7.887 7.804 7.830 664,269 +0.09(+1.19%)
Dec 15, 2005 7.778 7.786 7.690 7.738 181,081 -0.04(-0.56%)
Dec 14, 2005 7.782 7.821 7.773 7.782 317,405 +0.03(+0.34%)
Dec 13, 2005 7.716 7.817 7.694 7.756 522,463 +0.03(+0.40%)
Dec 12, 2005 7.734 7.777 7.697 7.725 206,884 +0.10(+1.32%)
Dec 09, 2005 7.594 7.651 7.580 7.624 171,262 +0.09(+1.16%)
Dec 08, 2005 7.519 7.602 7.497 7.537 854,712 +0.04(+0.47%)
Dec 07, 2005 7.541 7.541 7.489 7.502 321,744 -0.08(-1.10%)
Dec 06, 2005 7.585 7.633 7.559 7.585 291,374 -0.07(-0.86%)
Dec 05, 2005 7.690 7.699 7.607 7.651 273,334 -0.09(-1.13%)
Dec 02, 2005 7.694 7.751 7.677 7.738 625,906 -0.10(-1.23%)
Dec 01, 2005 7.756 7.843 7.756 7.834 440,258 +0.11(+1.47%)
Nov 30, 2005 7.716 7.760 7.703 7.721 186,790 -0.05(-0.62%)
Nov 29, 2005 7.799 7.799 7.725 7.769 171,490 -0.03(-0.39%)
Nov 28, 2005 7.760 7.843 7.743 7.799 529,999 +0.03(+0.34%)
Nov 25, 2005 7.799 7.804 7.738 7.773 98,647 -0.06(-0.73%)
Nov 23, 2005 7.778 7.843 7.778 7.830 190,215 +0.06(+0.79%)
Nov 22, 2005 7.659 7.782 7.633 7.769 941,942 +0.05(+0.68%)
Nov 21, 2005 7.751 7.769 7.686 7.716 671,347 -0.01(-0.11%)
Nov 18, 2005 7.694 7.729 7.655 7.725 328,366 +0.01(+0.17%)
Nov 17, 2005 7.646 7.712 7.624 7.712 541,417 +0.10(+1.27%)
Nov 16, 2005 7.602 7.633 7.563 7.616 342,067 +0.00(+0.06%)
Nov 15, 2005 7.616 7.642 7.585 7.611 6,499,744 -0.00(-0.06%)
Nov 14, 2005 7.699 7.703 7.585 7.616 388,194 -0.09(-1.14%)
Nov 11, 2005 7.686 7.729 7.664 7.703 371,068 +0.01(+0.11%)
Nov 10, 2005 7.633 7.725 7.620 7.694 4,050,465 +0.08(+1.09%)
Nov 09, 2005 7.589 7.637 7.563 7.611 311,468 -0.04(-0.52%)
Nov 08, 2005 7.659 7.651 7.594 7.651 529,771 -0.00(-0.06%)
Nov 07, 2005 7.624 7.659 7.576 7.655 568,362 -0.00(-0.06%)
Nov 04, 2005 7.760 7.760 7.602 7.659 432,037 -0.15(-1.96%)
Nov 03, 2005 7.852 7.870 7.769 7.813 1,077,125 +0.00(+0.06%)
Nov 02, 2005 7.699 7.821 7.686 7.808 245,019 +0.06(+0.79%)
Nov 01, 2005 7.760 7.782 7.703 7.747 288,177 +0.03(+0.34%)
Oct 31, 2005 7.668 7.769 7.668 7.721 350,745 +0.09(+1.15%)
Oct 28, 2005 7.616 7.655 7.572 7.633 407,147 +0.02(+0.29%)
Oct 27, 2005 7.624 7.655 7.589 7.611 594,165 -0.04(-0.46%)
Oct 26, 2005 7.651 7.712 7.642 7.646 355,083 -0.00(-0.06%)
Oct 25, 2005 7.637 7.677 7.594 7.651 367,642 +0.07(+0.87%)
Oct 24, 2005 7.436 7.589 7.436 7.585 117,371 +0.19(+2.55%)
Oct 21, 2005 7.410 7.458 7.357 7.397 215,562 +0.02(+0.24%)
Oct 20, 2005 7.475 7.502 7.357 7.379 295,712 -0.15(-1.98%)
Oct 19, 2005 7.357 7.541 7.357 7.528 451,218 +0.10(+1.30%)
Oct 18, 2005 7.458 7.471 7.418 7.432 319,004 -0.12(-1.62%)
Oct 17, 2005 7.545 7.576 7.524 7.554 626,591 -0.04(-0.52%)
Oct 14, 2005 7.519 7.624 7.519 7.594 436,832 +0.13(+1.70%)
Oct 13, 2005 7.410 7.497 7.383 7.467 421,761 -0.04(-0.53%)
Oct 12, 2005 7.563 7.594 7.480 7.506 429,297 -0.04(-0.52%)
Oct 11, 2005 7.598 7.620 7.524 7.545 810,412 -0.07(-0.92%)
Oct 10, 2005 7.655 7.668 7.598 7.616 374,265 -0.02(-0.23%)
Oct 07, 2005 7.620 7.659 7.572 7.633 283,610 +0.05(+0.69%)
Oct 06, 2005 7.541 7.624 7.537 7.580 526,802 +0.06(+0.82%)
Oct 05, 2005 7.607 7.616 7.519 7.519 424,501 -0.15(-2.00%)
Oct 04, 2005 7.677 7.751 7.668 7.672 782,554 +0.01(+0.17%)
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.