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

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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Apr 29, 2005 6.531 6.569 6.476 6.535 295,159 +0.02(+0.26%)
Apr 28, 2005 6.501 6.577 6.501 6.518 261,047 -0.04(-0.58%)
Apr 27, 2005 6.535 6.594 6.518 6.556 269,812 -0.04(-0.58%)
Apr 26, 2005 6.607 6.632 6.581 6.594 331,876 -0.09(-1.33%)
Apr 25, 2005 6.649 6.683 6.628 6.683 206,327 -0.00(-0.06%)
Apr 22, 2005 6.678 6.725 6.636 6.687 283,788 -0.01(-0.13%)
Apr 21, 2005 6.687 6.708 6.640 6.695 555,970 +0.05(+0.83%)
Apr 20, 2005 6.661 6.708 6.615 6.640 458,610 -0.05(-0.82%)
Apr 19, 2005 6.670 6.712 6.653 6.695 398,678 +0.03(+0.44%)
Apr 18, 2005 6.661 6.725 6.628 6.666 247,071 -0.03(-0.38%)
Apr 15, 2005 6.763 6.775 6.670 6.691 381,148 -0.10(-1.49%)
Apr 14, 2005 6.860 6.860 6.784 6.792 233,569 -0.09(-1.29%)
Apr 13, 2005 6.898 6.944 6.851 6.881 138,104 -0.07(-1.03%)
Apr 12, 2005 6.885 6.953 6.835 6.953 632,484 +0.03(+0.37%)
Apr 11, 2005 6.923 6.965 6.889 6.927 363,856 +0.03(+0.49%)
Apr 08, 2005 6.873 6.923 6.860 6.894 181,928 +0.00(+0.06%)
Apr 07, 2005 6.915 6.944 6.881 6.889 206,090 -0.01(-0.18%)
Apr 06, 2005 6.923 6.944 6.885 6.902 632,484 +0.00(+0.00%)
Apr 05, 2005 6.868 6.936 6.860 6.902 251,809 +0.07(+0.99%)
Apr 04, 2005 6.805 6.864 6.759 6.835 356,275 -0.07(-0.98%)
Apr 01, 2005 7.050 7.050 6.868 6.902 587,949 +0.03(+0.49%)
Mar 31, 2005 6.923 6.953 6.860 6.868 330,692 +0.00(+0.00%)
Mar 30, 2005 6.839 6.902 6.813 6.868 503,144 +0.05(+0.81%)
Mar 29, 2005 6.839 6.873 6.801 6.813 395,125 -0.00(-0.06%)
Mar 28, 2005 6.839 6.860 6.809 6.818 158,950 -0.01(-0.12%)
Mar 24, 2005 6.826 6.915 6.805 6.826 274,787 -0.03(-0.37%)
Mar 23, 2005 6.839 6.881 6.822 6.851 292,553 -0.00(-0.06%)
Mar 22, 2005 6.970 7.003 6.826 6.856 408,390 +0.01(+0.19%)
Mar 21, 2005 6.860 6.881 6.805 6.843 429,947 -0.10(-1.40%)
Mar 18, 2005 7.109 7.117 6.902 6.940 1,987,706 -0.17(-2.38%)
Mar 17, 2005 7.109 7.134 7.067 7.109 295,396 -0.01(-0.18%)
Mar 16, 2005 7.168 7.176 7.113 7.122 293,738 -0.06(-0.88%)
Mar 15, 2005 7.223 7.227 7.181 7.185 434,921 -0.07(-0.99%)
Mar 14, 2005 7.269 7.299 7.206 7.257 243,755 -0.05(-0.64%)
Mar 11, 2005 7.333 7.366 7.286 7.303 192,114 -0.07(-0.92%)
Mar 10, 2005 7.328 7.404 7.303 7.371 375,937 +0.04(+0.58%)
Mar 09, 2005 7.358 7.387 7.316 7.328 433,263 -0.06(-0.80%)
Mar 08, 2005 7.379 7.430 7.354 7.388 295,869 +0.05(+0.69%)
Mar 07, 2005 7.324 7.366 7.303 7.337 248,492 +0.01(+0.12%)
Mar 04, 2005 7.274 7.366 7.274 7.328 267,917 +0.10(+1.34%)
Mar 03, 2005 7.231 7.257 7.193 7.231 370,252 -0.01(-0.17%)
Mar 02, 2005 7.210 7.299 7.210 7.244 219,355 -0.11(-1.44%)
Mar 01, 2005 7.307 7.362 7.303 7.350 413,365 +0.05(+0.69%)
Feb 28, 2005 7.307 7.349 7.248 7.299 289,237 -0.02(-0.23%)
Feb 25, 2005 7.265 7.366 7.240 7.316 293,738 +0.05(+0.64%)
Feb 24, 2005 7.261 7.299 7.193 7.269 1,108,387 +0.04(+0.53%)
Feb 23, 2005 7.198 7.261 7.176 7.231 473,297 +0.05(+0.71%)
Feb 22, 2005 7.198 7.261 7.168 7.181 247,545 -0.09(-1.22%)
Feb 18, 2005 7.261 7.303 7.240 7.269 413,365 +0.01(+0.12%)
Feb 17, 2005 7.278 7.333 7.261 7.261 340,404 +0.03(+0.35%)
Feb 16, 2005 7.210 7.261 7.176 7.236 318,611 -0.03(-0.46%)
Feb 15, 2005 7.341 7.362 7.236 7.269 1,266,863 -0.04(-0.52%)
Feb 14, 2005 7.299 7.345 7.278 7.307 365,988 +0.03(+0.35%)
Feb 11, 2005 7.214 7.320 7.198 7.282 452,451 +0.07(+0.94%)
Feb 10, 2005 7.176 7.231 7.176 7.214 215,092 +0.11(+1.61%)
Feb 09, 2005 7.096 7.138 7.075 7.100 909,640 -0.01(-0.18%)
Feb 08, 2005 7.075 7.126 7.062 7.113 186,665 -0.01(-0.18%)
Feb 07, 2005 7.147 7.176 7.084 7.126 550,758 -0.09(-1.23%)
Feb 04, 2005 7.151 7.214 7.134 7.214 221,724 +0.00(+0.06%)
Feb 03, 2005 7.147 7.214 7.126 7.210 248,019 -0.02(-0.23%)
Feb 02, 2005 7.240 7.240 7.185 7.227 265,548 +0.04(+0.59%)
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.