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

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

11.33 +0.26 (+2.35%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 23, 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 (%)
May 31, 2006 9.021 9.131 9.017 9.087 439,801 +0.16(+1.77%)
May 30, 2006 9.012 9.039 8.916 8.929 653,308 -0.14(-1.50%)
May 26, 2006 9.091 9.100 8.999 9.065 743,734 +0.03(+0.29%)
May 25, 2006 8.934 9.061 8.907 9.039 725,010 +0.12(+1.38%)
May 24, 2006 8.934 8.986 8.807 8.916 757,207 -0.07(-0.73%)
May 23, 2006 9.017 9.087 8.982 8.982 2,065,879 -0.10(-1.11%)
May 22, 2006 9.052 9.122 8.977 9.083 548,724 -0.08(-0.91%)
May 19, 2006 9.161 9.227 9.061 9.166 1,245,647 +0.07(+0.82%)
May 18, 2006 9.223 9.271 9.087 9.091 544,842 -0.09(-0.95%)
May 17, 2006 9.393 9.411 9.161 9.179 1,590,683 -0.33(-3.45%)
May 16, 2006 9.520 9.525 9.442 9.507 443,454 +0.03(+0.32%)
May 15, 2006 9.459 9.551 9.411 9.477 794,885 -0.19(-1.99%)
May 12, 2006 9.783 9.805 9.634 9.669 903,579 -0.17(-1.69%)
May 11, 2006 9.901 9.967 9.831 9.836 931,209 -0.04(-0.40%)
May 10, 2006 9.801 9.875 9.801 9.875 767,026 +0.12(+1.26%)
May 09, 2006 9.757 9.792 9.726 9.753 1,633,613 -0.04(-0.36%)
May 08, 2006 9.774 9.801 9.731 9.788 1,084,432 +0.04(+0.45%)
May 05, 2006 9.665 9.761 9.634 9.744 826,397 +0.13(+1.37%)
May 04, 2006 9.516 9.626 9.499 9.612 535,479 +0.02(+0.23%)
May 03, 2006 9.634 9.639 9.573 9.591 437,061 -0.15(-1.57%)
May 02, 2006 9.696 9.761 9.678 9.744 879,146 +0.12(+1.23%)
May 01, 2006 9.687 9.739 9.599 9.626 428,383 -0.04(-0.36%)
Apr 28, 2006 9.542 9.722 9.534 9.661 706,970 +0.06(+0.64%)
Apr 27, 2006 9.420 9.599 9.415 9.599 560,141 +0.11(+1.11%)
Apr 26, 2006 9.429 9.516 9.415 9.494 802,420 +0.03(+0.28%)
Apr 25, 2006 9.481 9.507 9.398 9.468 555,346 +0.14(+1.55%)
Apr 24, 2006 9.266 9.345 9.253 9.323 354,170 +0.05(+0.52%)
Apr 21, 2006 9.214 9.297 9.183 9.275 866,130 +0.17(+1.83%)
Apr 20, 2006 9.087 9.131 9.083 9.109 229,719 -0.07(-0.76%)
Apr 19, 2006 9.100 9.192 9.096 9.179 343,437 +0.14(+1.60%)
Apr 18, 2006 8.929 9.052 8.912 9.034 456,242 +0.15(+1.68%)
Apr 17, 2006 8.907 8.956 8.881 8.886 206,884 +0.02(+0.25%)
Apr 13, 2006 8.855 8.868 8.798 8.864 245,247 +0.01(+0.10%)
Apr 12, 2006 8.890 8.903 8.833 8.855 308,957 -0.09(-0.98%)
Apr 11, 2006 8.991 9.026 8.881 8.942 438,659 -0.04(-0.49%)
Apr 10, 2006 8.995 9.043 8.973 8.986 169,207 -0.00(-0.05%)
Apr 07, 2006 9.118 9.135 8.956 8.991 1,053,833 -0.25(-2.66%)
Apr 06, 2006 9.227 9.266 9.188 9.236 1,198,378 -0.04(-0.42%)
Apr 05, 2006 9.266 9.319 9.232 9.275 587,771 -0.10(-1.03%)
Apr 04, 2006 9.293 9.385 9.266 9.372 538,220 +0.16(+1.76%)
Apr 03, 2006 9.135 9.245 9.135 9.210 437,061 +0.08(+0.86%)
Mar 31, 2006 9.126 9.157 9.096 9.131 488,896 +0.07(+0.72%)
Mar 30, 2006 9.043 9.131 9.043 9.065 485,242 +0.16(+1.77%)
Mar 29, 2006 8.850 8.942 8.815 8.907 414,454 +0.05(+0.54%)
Mar 28, 2006 8.973 8.997 8.850 8.859 2,902,095 -0.02(-0.20%)
Mar 27, 2006 8.881 8.912 8.864 8.877 348,461 -0.04(-0.39%)
Mar 24, 2006 8.859 8.925 8.850 8.912 457,155 +0.08(+0.94%)
Mar 23, 2006 8.890 8.916 8.820 8.829 649,198 -0.16(-1.80%)
Mar 22, 2006 8.938 9.008 8.938 8.991 380,658 +0.00(+0.05%)
Mar 21, 2006 9.030 9.048 8.982 8.986 2,597,248 -0.15(-1.68%)
Mar 20, 2006 9.153 9.157 9.100 9.139 695,096 -0.02(-0.19%)
Mar 17, 2006 9.113 9.175 9.100 9.157 512,873 +0.05(+0.58%)
Mar 16, 2006 9.039 9.109 9.021 9.104 288,405 +0.03(+0.29%)
Mar 15, 2006 9.052 9.083 9.004 9.078 256,208 +0.10(+1.12%)
Mar 14, 2006 8.881 9.004 8.872 8.977 208,483 +0.11(+1.18%)
Mar 13, 2006 8.881 8.907 8.842 8.872 427,698 -0.04(-0.44%)
Mar 10, 2006 8.772 8.925 8.737 8.912 520,637 +0.13(+1.50%)
Mar 09, 2006 8.802 8.833 8.767 8.780 471,085 +0.05(+0.55%)
Mar 08, 2006 8.649 8.745 8.649 8.732 302,106 +0.01(+0.15%)
Mar 07, 2006 8.671 8.737 8.658 8.719 348,004 -0.13(-1.48%)
Mar 06, 2006 8.899 8.899 8.820 8.850 613,575 -0.00(-0.05%)
Mar 03, 2006 8.833 8.894 8.808 8.855 433,635 -0.09(-0.98%)
Mar 02, 2006 8.894 8.956 8.820 8.942 221,727 -0.07(-0.73%)
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.