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

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

11.27 -0.13 (-1.14%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2006 8.820 8.934 8.802 8.864 1,592,282 +0.15(+1.76%)
Jan 30, 2006 8.640 8.719 8.614 8.710 371,753 +0.07(+0.86%)
Jan 27, 2006 8.671 8.693 8.570 8.636 833,704 +0.04(+0.46%)
Jan 26, 2006 8.531 8.605 8.509 8.596 467,431 +0.23(+2.72%)
Jan 25, 2006 8.316 8.386 8.290 8.369 619,055 +0.25(+3.02%)
Jan 24, 2006 8.132 8.172 8.067 8.124 320,602 -0.00(-0.05%)
Jan 23, 2006 8.124 8.145 8.084 8.128 424,273 +0.12(+1.53%)
Jan 20, 2006 8.137 8.137 8.005 8.005 419,021 -0.09(-1.08%)
Jan 19, 2006 8.036 8.124 8.023 8.093 382,713 +0.12(+1.48%)
Jan 18, 2006 7.992 8.005 7.913 7.975 421,305 -0.08(-1.03%)
Jan 17, 2006 8.058 8.067 8.014 8.058 301,421 -0.06(-0.76%)
Jan 13, 2006 8.088 8.124 8.062 8.119 311,468 +0.00(+0.05%)
Jan 12, 2006 8.102 8.159 8.097 8.115 295,027 -0.02(-0.22%)
Jan 11, 2006 8.106 8.159 8.084 8.132 375,863 +0.07(+0.92%)
Jan 10, 2006 8.058 8.080 8.032 8.058 246,845 -0.11(-1.29%)
Jan 09, 2006 8.132 8.185 8.110 8.163 441,171 -0.08(-0.96%)
Jan 06, 2006 8.132 8.268 8.132 8.242 406,919 +0.11(+1.35%)
Jan 05, 2006 8.124 8.145 8.097 8.132 227,207 -0.04(-0.54%)
Jan 04, 2006 8.132 8.194 8.128 8.176 582,063 +0.12(+1.47%)
Jan 03, 2006 7.948 8.093 7.913 8.058 880,972 +0.24(+3.08%)
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%)
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.