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 (%)
Feb 28, 2005 7.576 7.619 7.514 7.567 278,993 -0.02(-0.23%)
Feb 25, 2005 7.532 7.637 7.506 7.584 283,335 +0.05(+0.64%)
Feb 24, 2005 7.527 7.567 7.457 7.536 1,069,132 +0.04(+0.53%)
Feb 23, 2005 7.462 7.527 7.440 7.497 456,534 +0.05(+0.71%)
Feb 22, 2005 7.462 7.527 7.431 7.444 238,778 -0.09(-1.22%)
Feb 18, 2005 7.527 7.571 7.506 7.536 398,725 +0.01(+0.12%)
Feb 17, 2005 7.545 7.602 7.527 7.527 328,348 +0.03(+0.35%)
Feb 16, 2005 7.475 7.527 7.440 7.501 307,327 -0.04(-0.46%)
Feb 15, 2005 7.611 7.633 7.501 7.536 1,221,996 -0.04(-0.52%)
Feb 14, 2005 7.567 7.615 7.545 7.576 353,026 +0.03(+0.35%)
Feb 11, 2005 7.479 7.589 7.462 7.549 436,427 +0.07(+0.94%)
Feb 10, 2005 7.440 7.497 7.440 7.479 207,474 +0.12(+1.61%)
Feb 09, 2005 7.357 7.401 7.335 7.361 877,424 -0.01(-0.18%)
Feb 08, 2005 7.335 7.387 7.322 7.374 180,054 -0.01(-0.18%)
Feb 07, 2005 7.409 7.440 7.344 7.387 531,253 -0.09(-1.23%)
Feb 04, 2005 7.414 7.479 7.396 7.479 213,872 +0.00(+0.06%)
Feb 03, 2005 7.409 7.479 7.387 7.475 239,235 -0.02(-0.23%)
Feb 02, 2005 7.506 7.506 7.449 7.492 256,144 +0.04(+0.59%)
Feb 01, 2005 7.383 7.471 7.379 7.449 355,311 +0.07(+0.89%)
Jan 31, 2005 7.348 7.401 7.348 7.383 155,834 +0.07(+0.96%)
Jan 28, 2005 7.287 7.317 7.230 7.313 333,832 +0.05(+0.72%)
Jan 27, 2005 7.230 7.282 7.217 7.261 404,894 +0.00(+0.00%)
Jan 26, 2005 7.195 7.282 7.195 7.261 553,645 +0.10(+1.41%)
Jan 25, 2005 7.169 7.199 7.120 7.160 332,690 +0.03(+0.37%)
Jan 24, 2005 7.155 7.164 7.107 7.134 361,480 -0.04(-0.55%)
Jan 21, 2005 7.164 7.212 7.152 7.173 194,450 -0.01(-0.12%)
Jan 20, 2005 7.195 7.208 7.138 7.182 543,591 -0.10(-1.38%)
Jan 19, 2005 7.352 7.352 7.269 7.282 221,641 -0.06(-0.83%)
Jan 18, 2005 7.291 7.387 7.252 7.344 363,537 +0.00(+0.00%)
Jan 14, 2005 7.339 7.370 7.296 7.344 261,399 -0.03(-0.42%)
Jan 13, 2005 7.414 7.422 7.361 7.374 240,834 -0.05(-0.71%)
Jan 12, 2005 7.374 7.436 7.352 7.427 310,983 +0.02(+0.30%)
Jan 11, 2005 7.449 7.466 7.366 7.405 333,604 -0.05(-0.65%)
Jan 10, 2005 7.418 7.514 7.401 7.453 411,292 +0.04(+0.47%)
Jan 07, 2005 7.519 7.523 7.383 7.418 561,643 -0.06(-0.76%)
Jan 06, 2005 7.506 7.541 7.444 7.475 250,431 +0.02(+0.23%)
Jan 05, 2005 7.444 7.545 7.427 7.457 362,394 -0.07(-0.99%)
Jan 04, 2005 7.681 7.681 7.506 7.532 404,894 -0.19(-2.44%)
Jan 03, 2005 7.781 7.786 7.703 7.720 298,872 -0.04(-0.56%)
Dec 31, 2004 7.746 7.794 7.694 7.764 125,215 -0.00(-0.06%)
Dec 30, 2004 7.790 7.812 7.751 7.768 288,590 -0.01(-0.11%)
Dec 29, 2004 7.759 7.799 7.746 7.777 461,790 +0.03(+0.40%)
Dec 28, 2004 7.746 7.759 7.716 7.746 223,697 +0.01(+0.17%)
Dec 27, 2004 7.711 7.764 7.698 7.733 332,233 +0.07(+0.86%)
Dec 23, 2004 7.641 7.681 7.619 7.668 295,902 +0.08(+1.04%)
Dec 22, 2004 7.549 7.611 7.541 7.589 494,008 +0.05(+0.70%)
Dec 21, 2004 7.431 7.584 7.396 7.536 749,466 +0.13(+1.71%)
Dec 20, 2004 7.440 7.440 7.383 7.409 388,671 +0.05(+0.65%)
Dec 17, 2004 7.296 7.405 7.274 7.361 329,719 +0.01(+0.12%)
Dec 16, 2004 7.387 7.409 7.313 7.352 273,966 -0.04(-0.59%)
Dec 15, 2004 7.396 7.440 7.383 7.396 253,173 +0.03(+0.42%)
Dec 14, 2004 7.352 7.387 7.313 7.366 357,824 -0.00(-0.06%)
Dec 13, 2004 7.352 7.409 7.326 7.370 317,837 +0.09(+1.20%)
Dec 10, 2004 7.256 7.287 7.230 7.282 336,346 -0.03(-0.36%)
Dec 09, 2004 7.317 7.335 7.226 7.309 235,122 +0.00(+0.00%)
Dec 08, 2004 7.304 7.317 7.230 7.309 229,866 -0.00(-0.06%)
Dec 07, 2004 7.405 7.405 7.313 7.313 191,251 -0.00(-0.06%)
Dec 06, 2004 7.287 7.331 7.265 7.317 823,728 -0.00(-0.06%)
Dec 03, 2004 7.261 7.326 7.252 7.322 340,459 +0.06(+0.84%)
Dec 02, 2004 7.309 7.322 7.234 7.261 297,273 -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.