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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2005 7.182 7.213 7.116 7.125 318,776 +0.00(+0.00%)
Mar 30, 2005 7.094 7.160 7.068 7.125 485,014 +0.06(+0.81%)
Mar 29, 2005 7.094 7.129 7.055 7.068 380,887 -0.00(-0.06%)
Mar 28, 2005 7.094 7.116 7.064 7.072 153,222 -0.01(-0.12%)
Mar 24, 2005 7.081 7.173 7.059 7.081 264,885 -0.03(-0.37%)
Mar 23, 2005 7.094 7.138 7.077 7.108 282,011 -0.00(-0.06%)
Mar 22, 2005 7.230 7.265 7.081 7.112 393,674 +0.01(+0.19%)
Mar 21, 2005 7.116 7.138 7.059 7.099 414,454 -0.10(-1.40%)
Mar 18, 2005 7.375 7.383 7.160 7.199 1,916,081 -0.18(-2.38%)
Mar 17, 2005 7.375 7.401 7.331 7.375 284,752 -0.01(-0.18%)
Mar 16, 2005 7.436 7.445 7.379 7.388 283,153 -0.07(-0.88%)
Mar 15, 2005 7.493 7.497 7.449 7.453 419,249 -0.07(-0.99%)
Mar 14, 2005 7.541 7.572 7.475 7.528 234,971 -0.05(-0.64%)
Mar 11, 2005 7.607 7.642 7.559 7.576 185,191 -0.07(-0.92%)
Mar 10, 2005 7.602 7.681 7.576 7.646 362,390 +0.04(+0.58%)
Mar 09, 2005 7.633 7.663 7.589 7.602 417,651 -0.06(-0.80%)
Mar 08, 2005 7.655 7.707 7.629 7.664 285,208 +0.05(+0.69%)
Mar 07, 2005 7.598 7.642 7.576 7.611 239,538 +0.01(+0.12%)
Mar 04, 2005 7.545 7.642 7.545 7.602 258,263 +0.10(+1.34%)
Mar 03, 2005 7.502 7.528 7.462 7.502 356,910 -0.01(-0.17%)
Mar 02, 2005 7.480 7.572 7.480 7.515 211,451 -0.11(-1.44%)
Mar 01, 2005 7.580 7.637 7.576 7.624 398,470 +0.05(+0.69%)
Feb 28, 2005 7.580 7.623 7.519 7.572 278,814 -0.02(-0.23%)
Feb 25, 2005 7.537 7.642 7.510 7.589 283,153 +0.05(+0.64%)
Feb 24, 2005 7.532 7.572 7.462 7.541 1,068,447 +0.04(+0.53%)
Feb 23, 2005 7.467 7.532 7.445 7.502 456,242 +0.05(+0.71%)
Feb 22, 2005 7.467 7.532 7.436 7.449 238,625 -0.09(-1.22%)
Feb 18, 2005 7.532 7.576 7.510 7.541 398,470 +0.01(+0.12%)
Feb 17, 2005 7.550 7.607 7.532 7.532 328,138 +0.03(+0.35%)
Feb 16, 2005 7.480 7.532 7.445 7.506 307,130 -0.04(-0.46%)
Feb 15, 2005 7.616 7.637 7.506 7.541 1,221,213 -0.04(-0.52%)
Feb 14, 2005 7.572 7.620 7.550 7.580 352,800 +0.03(+0.35%)
Feb 11, 2005 7.484 7.594 7.467 7.554 436,147 +0.07(+0.94%)
Feb 10, 2005 7.445 7.502 7.445 7.484 207,341 +0.12(+1.61%)
Feb 09, 2005 7.362 7.405 7.340 7.366 876,862 -0.01(-0.18%)
Feb 08, 2005 7.340 7.392 7.326 7.379 179,939 -0.01(-0.18%)
Feb 07, 2005 7.414 7.445 7.348 7.392 530,912 -0.09(-1.23%)
Feb 04, 2005 7.418 7.484 7.401 7.484 213,735 +0.00(+0.06%)
Feb 03, 2005 7.414 7.484 7.392 7.480 239,082 -0.02(-0.23%)
Feb 02, 2005 7.510 7.510 7.453 7.497 255,979 +0.04(+0.59%)
Feb 01, 2005 7.388 7.475 7.383 7.453 355,083 +0.07(+0.89%)
Jan 31, 2005 7.353 7.405 7.353 7.388 155,734 +0.07(+0.96%)
Jan 28, 2005 7.291 7.322 7.235 7.318 333,618 +0.05(+0.72%)
Jan 27, 2005 7.235 7.287 7.221 7.265 404,635 +0.00(+0.00%)
Jan 26, 2005 7.199 7.287 7.199 7.265 553,291 +0.10(+1.41%)
Jan 25, 2005 7.173 7.204 7.125 7.164 332,477 +0.03(+0.37%)
Jan 24, 2005 7.160 7.169 7.112 7.138 361,249 -0.04(-0.55%)
Jan 21, 2005 7.169 7.217 7.157 7.178 194,325 -0.01(-0.12%)
Jan 20, 2005 7.199 7.213 7.143 7.186 543,243 -0.10(-1.38%)
Jan 19, 2005 7.357 7.357 7.274 7.287 221,499 -0.06(-0.83%)
Jan 18, 2005 7.296 7.392 7.256 7.348 363,304 +0.00(+0.00%)
Jan 14, 2005 7.344 7.375 7.300 7.348 261,231 -0.03(-0.42%)
Jan 13, 2005 7.418 7.427 7.366 7.379 240,680 -0.05(-0.71%)
Jan 12, 2005 7.379 7.440 7.357 7.432 310,783 +0.02(+0.30%)
Jan 11, 2005 7.453 7.471 7.370 7.410 333,390 -0.05(-0.65%)
Jan 10, 2005 7.423 7.519 7.405 7.458 411,029 +0.04(+0.47%)
Jan 07, 2005 7.524 7.528 7.388 7.423 561,283 -0.06(-0.76%)
Jan 06, 2005 7.510 7.545 7.449 7.480 250,271 +0.02(+0.23%)
Jan 05, 2005 7.449 7.550 7.432 7.462 362,162 -0.07(-0.99%)
Jan 04, 2005 7.686 7.686 7.510 7.537 404,635 -0.19(-2.44%)
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.