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

Historical Prices

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.