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

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

10.83 +0.33 (+3.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2005 7.663 7.764 7.663 7.716 350,969 +0.09(+1.15%)
Oct 28, 2005 7.611 7.650 7.567 7.628 407,408 +0.02(+0.29%)
Oct 27, 2005 7.619 7.650 7.584 7.606 594,546 -0.04(-0.46%)
Oct 26, 2005 7.646 7.707 7.637 7.641 355,311 -0.00(-0.06%)
Oct 25, 2005 7.633 7.672 7.589 7.646 367,878 +0.07(+0.87%)
Oct 24, 2005 7.431 7.584 7.431 7.580 117,446 +0.19(+2.55%)
Oct 21, 2005 7.405 7.453 7.352 7.392 215,700 +0.02(+0.24%)
Oct 20, 2005 7.471 7.497 7.352 7.374 295,902 -0.15(-1.98%)
Oct 19, 2005 7.352 7.536 7.352 7.523 451,508 +0.10(+1.30%)
Oct 18, 2005 7.453 7.466 7.414 7.427 319,208 -0.12(-1.62%)
Oct 17, 2005 7.541 7.571 7.519 7.549 626,993 -0.04(-0.52%)
Oct 14, 2005 7.514 7.619 7.514 7.589 437,112 +0.13(+1.70%)
Oct 13, 2005 7.405 7.492 7.379 7.462 422,032 -0.04(-0.53%)
Oct 12, 2005 7.558 7.589 7.475 7.501 429,572 -0.04(-0.52%)
Oct 11, 2005 7.593 7.615 7.519 7.541 810,932 -0.07(-0.92%)
Oct 10, 2005 7.650 7.663 7.593 7.611 374,504 -0.02(-0.23%)
Oct 07, 2005 7.615 7.654 7.567 7.628 283,792 +0.05(+0.69%)
Oct 06, 2005 7.536 7.619 7.532 7.576 527,140 +0.06(+0.82%)
Oct 05, 2005 7.602 7.611 7.514 7.514 424,774 -0.15(-2.00%)
Oct 04, 2005 7.672 7.746 7.663 7.668 783,055 +0.01(+0.17%)
Oct 03, 2005 7.663 7.676 7.633 7.654 481,898 -0.02(-0.29%)
Sep 30, 2005 7.689 7.720 7.663 7.676 514,801 -0.02(-0.23%)
Sep 29, 2005 7.606 7.703 7.593 7.694 486,924 +0.07(+0.86%)
Sep 28, 2005 7.619 7.668 7.611 7.628 361,480 +0.14(+1.87%)
Sep 27, 2005 7.497 7.506 7.449 7.488 378,617 -0.03(-0.41%)
Sep 26, 2005 7.479 7.549 7.479 7.519 253,630 +0.14(+1.90%)
Sep 23, 2005 7.379 7.405 7.352 7.379 170,001 -0.04(-0.47%)
Sep 22, 2005 7.352 7.414 7.322 7.414 379,988 +0.05(+0.65%)
Sep 21, 2005 7.396 7.418 7.344 7.366 118,132 -0.04(-0.53%)
Sep 20, 2005 7.431 7.475 7.357 7.405 331,776 -0.03(-0.35%)
Sep 19, 2005 7.427 7.471 7.414 7.431 325,378 -0.07(-0.99%)
Sep 16, 2005 7.492 7.536 7.453 7.506 341,144 +0.04(+0.53%)
Sep 15, 2005 7.479 7.479 7.436 7.466 312,811 -0.02(-0.29%)
Sep 14, 2005 7.527 7.545 7.466 7.488 199,705 -0.00(-0.06%)
Sep 13, 2005 7.527 7.536 7.479 7.492 271,453 -0.08(-1.10%)
Sep 12, 2005 7.549 7.598 7.549 7.576 218,670 -0.14(-1.87%)
Sep 09, 2005 7.703 7.738 7.672 7.720 284,249 +0.08(+1.03%)
Sep 08, 2005 7.624 7.681 7.615 7.641 255,915 +0.00(+0.00%)
Sep 07, 2005 7.624 7.672 7.598 7.641 329,262 -0.02(-0.29%)
Sep 06, 2005 7.624 7.668 7.619 7.663 417,462 +0.17(+2.28%)
Sep 02, 2005 7.479 7.532 7.466 7.492 154,234 +0.06(+0.77%)
Sep 01, 2005 7.427 7.488 7.405 7.436 284,706 +0.12(+1.61%)
Aug 31, 2005 7.191 7.322 7.173 7.317 979,333 +0.06(+0.84%)
Aug 30, 2005 7.199 7.256 7.177 7.256 1,216,741 +0.00(+0.00%)
Aug 29, 2005 7.221 7.265 7.171 7.256 5,411,699 -0.03(-0.36%)
Aug 26, 2005 7.331 7.344 7.269 7.282 468,416 -0.08(-1.07%)
Aug 25, 2005 7.344 7.383 7.326 7.361 180,968 -0.00(-0.06%)
Aug 24, 2005 7.396 7.401 7.339 7.366 525,083 -0.04(-0.53%)
Aug 23, 2005 7.444 7.449 7.370 7.405 931,349 -0.09(-1.17%)
Aug 22, 2005 7.492 7.506 7.449 7.492 498,121 +0.07(+1.00%)
Aug 19, 2005 7.344 7.422 7.344 7.418 221,869 +0.05(+0.71%)
Aug 18, 2005 7.335 7.396 7.335 7.366 287,904 -0.09(-1.23%)
Aug 17, 2005 7.422 7.501 7.405 7.457 210,673 -0.06(-0.81%)
Aug 16, 2005 7.602 7.606 7.497 7.519 236,721 -0.13(-1.66%)
Aug 15, 2005 7.619 7.663 7.598 7.646 353,711 -0.04(-0.46%)
Aug 12, 2005 7.659 7.698 7.633 7.681 252,945 -0.01(-0.11%)
Aug 11, 2005 7.646 7.698 7.633 7.689 243,348 +0.16(+2.09%)
Aug 10, 2005 7.580 7.633 7.506 7.532 277,851 +0.03(+0.35%)
Aug 09, 2005 7.471 7.523 7.453 7.506 304,356 +0.06(+0.76%)
Aug 08, 2005 7.475 7.484 7.427 7.449 333,832 +0.05(+0.71%)
Aug 05, 2005 7.396 7.422 7.357 7.396 427,972 -0.03(-0.41%)
Aug 04, 2005 7.427 7.449 7.357 7.427 713,592 -0.04(-0.47%)
Aug 03, 2005 7.414 7.471 7.396 7.462 163,146 +0.05(+0.65%)
Aug 02, 2005 7.374 7.418 7.352 7.414 193,079 +0.01(+0.12%)
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.