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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.977 8.009 7.950 7.963 496,245 -0.02(-0.23%)
Sep 29, 2005 7.891 7.991 7.877 7.981 469,373 +0.07(+0.86%)
Sep 28, 2005 7.904 7.954 7.895 7.913 348,451 +0.15(+1.87%)
Sep 27, 2005 7.777 7.786 7.727 7.768 364,970 -0.03(-0.41%)
Sep 26, 2005 7.759 7.832 7.759 7.800 244,488 +0.15(+1.90%)
Sep 23, 2005 7.655 7.682 7.627 7.655 163,873 -0.04(-0.47%)
Sep 22, 2005 7.627 7.691 7.596 7.691 366,292 +0.05(+0.65%)
Sep 21, 2005 7.673 7.695 7.618 7.641 113,874 -0.04(-0.53%)
Sep 20, 2005 7.709 7.754 7.632 7.682 319,817 -0.03(-0.35%)
Sep 19, 2005 7.705 7.750 7.691 7.709 313,649 -0.08(-0.99%)
Sep 16, 2005 7.773 7.818 7.732 7.786 328,847 +0.04(+0.53%)
Sep 15, 2005 7.759 7.759 7.714 7.745 301,535 -0.02(-0.29%)
Sep 14, 2005 7.809 7.827 7.745 7.768 192,507 -0.00(-0.06%)
Sep 13, 2005 7.809 7.818 7.759 7.773 261,668 -0.09(-1.10%)
Sep 12, 2005 7.832 7.882 7.832 7.859 210,788 -0.15(-1.87%)
Sep 09, 2005 7.991 8.027 7.959 8.009 274,003 +0.08(+1.03%)
Sep 08, 2005 7.909 7.968 7.900 7.927 246,690 +0.00(+0.00%)
Sep 07, 2005 7.909 7.959 7.882 7.927 317,394 -0.02(-0.29%)
Sep 06, 2005 7.909 7.954 7.904 7.950 402,414 +0.18(+2.28%)
Sep 02, 2005 7.759 7.814 7.745 7.773 148,675 +0.06(+0.77%)
Sep 01, 2005 7.705 7.768 7.682 7.714 274,443 +0.12(+1.61%)
Aug 31, 2005 7.459 7.596 7.441 7.591 944,033 +0.06(+0.84%)
Aug 30, 2005 7.468 7.527 7.446 7.527 1,172,883 +0.00(+0.00%)
Aug 29, 2005 7.491 7.537 7.439 7.527 5,216,633 -0.03(-0.36%)
Aug 26, 2005 7.605 7.618 7.541 7.555 451,532 -0.08(-1.07%)
Aug 25, 2005 7.618 7.659 7.600 7.636 174,445 -0.00(-0.06%)
Aug 24, 2005 7.673 7.677 7.614 7.641 506,157 -0.04(-0.53%)
Aug 23, 2005 7.723 7.727 7.646 7.682 897,778 -0.09(-1.17%)
Aug 22, 2005 7.773 7.786 7.727 7.773 480,166 +0.08(+1.00%)
Aug 19, 2005 7.618 7.700 7.618 7.695 213,872 +0.05(+0.71%)
Aug 18, 2005 7.609 7.673 7.609 7.641 277,527 -0.10(-1.23%)
Aug 17, 2005 7.700 7.782 7.682 7.736 203,079 -0.06(-0.81%)
Aug 16, 2005 7.886 7.891 7.777 7.800 228,189 -0.13(-1.66%)
Aug 15, 2005 7.904 7.950 7.882 7.932 340,962 -0.04(-0.46%)
Aug 12, 2005 7.945 7.986 7.918 7.968 243,827 -0.01(-0.11%)
Aug 11, 2005 7.932 7.986 7.918 7.977 234,576 +0.16(+2.09%)
Aug 10, 2005 7.863 7.918 7.786 7.814 267,835 +0.03(+0.35%)
Aug 09, 2005 7.750 7.804 7.732 7.786 293,386 +0.06(+0.76%)
Aug 08, 2005 7.754 7.764 7.705 7.727 321,799 +0.05(+0.71%)
Aug 05, 2005 7.673 7.700 7.632 7.673 412,546 -0.03(-0.41%)
Aug 04, 2005 7.705 7.727 7.632 7.705 687,871 -0.04(-0.47%)
Aug 03, 2005 7.691 7.750 7.673 7.741 157,265 +0.05(+0.65%)
Aug 02, 2005 7.650 7.695 7.627 7.691 186,119 +0.01(+0.12%)
Aug 01, 2005 7.714 7.718 7.655 7.682 147,353 +0.05(+0.71%)
Jul 29, 2005 7.641 7.673 7.618 7.627 198,894 -0.09(-1.18%)
Jul 28, 2005 7.650 7.750 7.650 7.718 324,442 +0.07(+0.89%)
Jul 27, 2005 7.582 7.673 7.568 7.650 303,738 +0.16(+2.12%)
Jul 26, 2005 7.473 7.541 7.455 7.491 171,141 +0.10(+1.35%)
Jul 25, 2005 7.373 7.428 7.310 7.391 256,602 -0.10(-1.27%)
Jul 22, 2005 7.573 7.577 7.464 7.487 226,867 -0.05(-0.66%)
Jul 21, 2005 7.491 7.537 7.419 7.537 281,271 +0.07(+0.91%)
Jul 20, 2005 7.364 7.491 7.346 7.468 248,453 +0.09(+1.23%)
Jul 19, 2005 7.300 7.382 7.269 7.378 438,317 +0.15(+2.01%)
Jul 18, 2005 7.214 7.310 7.151 7.232 271,580 +0.02(+0.25%)
Jul 15, 2005 7.210 7.241 7.169 7.214 121,363 +0.00(+0.00%)
Jul 14, 2005 7.228 7.232 7.155 7.214 407,921 +0.04(+0.57%)
Jul 13, 2005 7.155 7.187 7.132 7.173 242,065 -0.03(-0.44%)
Jul 12, 2005 7.146 7.232 7.142 7.205 441,841 +0.15(+2.19%)
Jul 11, 2005 7.001 7.055 6.969 7.051 720,029 +0.10(+1.44%)
Jul 08, 2005 6.846 7.001 6.837 6.951 275,545 +0.10(+1.53%)
Jul 07, 2005 6.769 6.901 6.737 6.846 199,114 -0.05(-0.79%)
Jul 06, 2005 6.896 6.928 6.892 6.901 118,940 -0.03(-0.46%)
Jul 05, 2005 6.933 6.978 6.896 6.933 269,377 -0.04(-0.59%)
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.