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: 7:00 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 (%)
Dec 30, 2005 7.497 7.548 7.476 7.535 173,400 -0.03(-0.34%)
Dec 29, 2005 7.535 7.573 7.527 7.561 1,071,433 +0.02(+0.28%)
Dec 28, 2005 7.599 7.611 7.514 7.540 143,552 +0.01(+0.11%)
Dec 27, 2005 7.573 7.599 7.523 7.531 170,557 -0.01(-0.17%)
Dec 23, 2005 7.548 7.556 7.531 7.544 94,754 +0.02(+0.28%)
Dec 22, 2005 7.523 7.544 7.485 7.523 316,242 +0.03(+0.45%)
Dec 21, 2005 7.493 7.527 7.468 7.489 180,269 +0.04(+0.57%)
Dec 20, 2005 7.468 7.472 7.430 7.447 158,239 -0.08(-1.07%)
Dec 19, 2005 7.548 7.577 7.518 7.527 204,905 -0.02(-0.28%)
Dec 16, 2005 7.573 7.603 7.523 7.548 689,099 +0.09(+1.19%)
Dec 15, 2005 7.497 7.506 7.413 7.459 187,850 -0.04(-0.56%)
Dec 14, 2005 7.502 7.540 7.493 7.502 329,270 +0.03(+0.34%)
Dec 13, 2005 7.438 7.535 7.417 7.476 541,994 +0.03(+0.40%)
Dec 12, 2005 7.455 7.497 7.420 7.447 214,618 +0.10(+1.32%)
Dec 09, 2005 7.320 7.375 7.307 7.350 177,664 +0.08(+1.16%)
Dec 08, 2005 7.248 7.328 7.227 7.265 886,662 +0.03(+0.47%)
Dec 07, 2005 7.269 7.269 7.219 7.231 333,771 -0.08(-1.10%)
Dec 06, 2005 7.312 7.358 7.286 7.312 302,265 -0.06(-0.86%)
Dec 05, 2005 7.413 7.421 7.333 7.375 283,551 -0.08(-1.13%)
Dec 02, 2005 7.417 7.472 7.400 7.459 649,303 -0.09(-1.23%)
Dec 01, 2005 7.476 7.561 7.476 7.552 456,715 +0.11(+1.47%)
Nov 30, 2005 7.438 7.480 7.426 7.442 193,772 -0.05(-0.62%)
Nov 29, 2005 7.518 7.518 7.447 7.489 177,901 -0.03(-0.39%)
Nov 28, 2005 7.480 7.561 7.464 7.518 549,811 +0.03(+0.34%)
Nov 25, 2005 7.518 7.523 7.459 7.493 102,334 -0.05(-0.73%)
Nov 23, 2005 7.497 7.560 7.497 7.548 197,325 +0.06(+0.79%)
Nov 22, 2005 7.383 7.502 7.358 7.489 977,152 +0.05(+0.68%)
Nov 21, 2005 7.472 7.489 7.409 7.438 696,443 -0.01(-0.11%)
Nov 18, 2005 7.417 7.451 7.379 7.447 340,641 +0.01(+0.17%)
Nov 17, 2005 7.371 7.434 7.350 7.434 561,655 +0.09(+1.27%)
Nov 16, 2005 7.328 7.358 7.290 7.341 354,854 +0.00(+0.06%)
Nov 15, 2005 7.341 7.366 7.312 7.337 6,742,708 -0.00(-0.06%)
Nov 14, 2005 7.421 7.426 7.312 7.341 402,705 -0.08(-1.14%)
Nov 11, 2005 7.409 7.451 7.388 7.426 384,938 +0.01(+0.11%)
Nov 10, 2005 7.358 7.447 7.345 7.417 4,201,875 +0.08(+1.09%)
Nov 09, 2005 7.316 7.362 7.290 7.337 323,111 -0.04(-0.52%)
Nov 08, 2005 7.383 7.375 7.320 7.375 549,574 -0.00(-0.06%)
Nov 07, 2005 7.350 7.383 7.303 7.379 589,608 -0.00(-0.06%)
Nov 04, 2005 7.480 7.480 7.328 7.383 448,187 -0.15(-1.96%)
Nov 03, 2005 7.569 7.586 7.489 7.531 1,117,388 +0.00(+0.06%)
Nov 02, 2005 7.421 7.540 7.409 7.527 254,178 +0.06(+0.79%)
Nov 01, 2005 7.480 7.502 7.426 7.468 298,949 +0.03(+0.34%)
Oct 31, 2005 7.392 7.489 7.392 7.442 363,856 +0.08(+1.15%)
Oct 28, 2005 7.341 7.379 7.299 7.358 422,366 +0.02(+0.29%)
Oct 27, 2005 7.350 7.379 7.316 7.337 616,376 -0.03(-0.46%)
Oct 26, 2005 7.375 7.434 7.366 7.371 368,356 -0.00(-0.06%)
Oct 25, 2005 7.362 7.400 7.320 7.375 381,385 +0.06(+0.87%)
Oct 24, 2005 7.168 7.316 7.168 7.312 121,759 +0.18(+2.55%)
Oct 21, 2005 7.143 7.189 7.092 7.130 223,619 +0.02(+0.24%)
Oct 20, 2005 7.206 7.231 7.092 7.113 306,766 -0.14(-1.98%)
Oct 19, 2005 7.092 7.269 7.092 7.257 468,085 +0.09(+1.30%)
Oct 18, 2005 7.189 7.202 7.151 7.164 330,929 -0.12(-1.62%)
Oct 17, 2005 7.274 7.303 7.252 7.282 650,013 -0.04(-0.52%)
Oct 14, 2005 7.248 7.350 7.248 7.320 453,161 +0.12(+1.70%)
Oct 13, 2005 7.143 7.227 7.117 7.198 437,527 -0.04(-0.53%)
Oct 12, 2005 7.290 7.320 7.210 7.236 445,344 -0.04(-0.52%)
Oct 11, 2005 7.324 7.345 7.252 7.274 840,706 -0.07(-0.92%)
Oct 10, 2005 7.379 7.392 7.324 7.341 388,255 -0.02(-0.23%)
Oct 07, 2005 7.345 7.383 7.299 7.358 294,211 +0.05(+0.69%)
Oct 06, 2005 7.269 7.350 7.265 7.307 546,494 +0.06(+0.82%)
Oct 05, 2005 7.333 7.341 7.248 7.248 440,370 -0.15(-2.00%)
Oct 04, 2005 7.400 7.472 7.392 7.396 811,806 +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.