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 (%)
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%)
Feb 01, 2005 7.122 7.206 7.117 7.185 368,356 +0.06(+0.89%)
Jan 31, 2005 7.088 7.138 7.088 7.122 161,555 +0.07(+0.96%)
Jan 28, 2005 7.029 7.058 6.974 7.054 346,089 +0.05(+0.72%)
Jan 27, 2005 6.974 7.024 6.961 7.003 419,761 +0.00(+0.00%)
Jan 26, 2005 6.940 7.024 6.940 7.003 573,973 +0.10(+1.41%)
Jan 25, 2005 6.915 6.944 6.868 6.906 344,905 +0.03(+0.37%)
Jan 24, 2005 6.902 6.911 6.856 6.881 374,752 -0.04(-0.55%)
Jan 21, 2005 6.911 6.957 6.899 6.919 201,589 -0.01(-0.12%)
Jan 20, 2005 6.940 6.953 6.885 6.927 563,550 -0.10(-1.38%)
Jan 19, 2005 7.092 7.092 7.012 7.024 229,778 -0.06(-0.83%)
Jan 18, 2005 7.033 7.126 6.995 7.084 376,884 +0.00(+0.00%)
Jan 14, 2005 7.079 7.109 7.037 7.084 270,997 -0.03(-0.42%)
Jan 13, 2005 7.151 7.159 7.100 7.113 249,677 -0.05(-0.71%)
Jan 12, 2005 7.113 7.172 7.092 7.164 322,401 +0.02(+0.30%)
Jan 11, 2005 7.185 7.202 7.105 7.143 345,852 -0.05(-0.65%)
Jan 10, 2005 7.155 7.248 7.138 7.189 426,393 +0.03(+0.47%)
Jan 07, 2005 7.252 7.257 7.122 7.155 582,264 -0.05(-0.76%)
Jan 06, 2005 7.240 7.274 7.181 7.210 259,626 +0.02(+0.23%)
Jan 05, 2005 7.181 7.278 7.164 7.193 375,700 -0.07(-0.99%)
Jan 04, 2005 7.409 7.409 7.240 7.265 419,761 -0.18(-2.44%)
Jan 03, 2005 7.506 7.510 7.430 7.447 309,846 -0.04(-0.56%)
Dec 31, 2004 7.472 7.518 7.421 7.489 129,813 -0.00(-0.06%)
Dec 30, 2004 7.514 7.535 7.476 7.493 299,186 -0.01(-0.11%)
Dec 29, 2004 7.485 7.523 7.472 7.502 478,745 +0.03(+0.40%)
Dec 28, 2004 7.472 7.485 7.442 7.472 231,910 +0.01(+0.17%)
Dec 27, 2004 7.438 7.489 7.426 7.459 344,431 +0.06(+0.86%)
Dec 23, 2004 7.371 7.409 7.350 7.396 306,766 +0.08(+1.04%)
Dec 22, 2004 7.282 7.341 7.274 7.320 512,146 +0.05(+0.70%)
Dec 21, 2004 7.168 7.316 7.134 7.269 776,984 +0.12(+1.71%)
Dec 20, 2004 7.176 7.176 7.122 7.147 402,942 +0.05(+0.65%)
Dec 17, 2004 7.037 7.143 7.016 7.100 341,825 +0.01(+0.12%)
Dec 16, 2004 7.126 7.147 7.054 7.092 284,025 -0.04(-0.59%)
Dec 15, 2004 7.134 7.176 7.122 7.134 262,469 +0.03(+0.42%)
Dec 14, 2004 7.092 7.126 7.054 7.105 370,962 -0.00(-0.06%)
Dec 13, 2004 7.092 7.147 7.067 7.109 329,507 +0.08(+1.20%)
Dec 10, 2004 6.999 7.029 6.974 7.024 348,695 -0.03(-0.36%)
Dec 09, 2004 7.058 7.075 6.970 7.050 243,755 +0.00(+0.00%)
Dec 08, 2004 7.046 7.058 6.974 7.050 238,306 -0.00(-0.06%)
Dec 07, 2004 7.143 7.143 7.054 7.054 198,273 -0.00(-0.06%)
Dec 06, 2004 7.029 7.071 7.008 7.058 853,972 -0.00(-0.06%)
Dec 03, 2004 7.003 7.067 6.995 7.062 352,959 +0.06(+0.84%)
Dec 02, 2004 7.050 7.062 6.978 7.003 308,188 -0.03(-0.36%)
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.