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

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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 7.392 7.489 7.392 7.442 363,856 +0.08(+1.15%)
Oct 28, 2005 7.341 7.379 7.299 7.358 422,366 +0.02(+0.29%)
Oct 27, 2005 7.350 7.379 7.316 7.337 616,376 -0.03(-0.46%)
Oct 26, 2005 7.375 7.434 7.366 7.371 368,356 -0.00(-0.06%)
Oct 25, 2005 7.362 7.400 7.320 7.375 381,385 +0.06(+0.87%)
Oct 24, 2005 7.168 7.316 7.168 7.312 121,759 +0.18(+2.55%)
Oct 21, 2005 7.143 7.189 7.092 7.130 223,619 +0.02(+0.24%)
Oct 20, 2005 7.206 7.231 7.092 7.113 306,766 -0.14(-1.98%)
Oct 19, 2005 7.092 7.269 7.092 7.257 468,085 +0.09(+1.30%)
Oct 18, 2005 7.189 7.202 7.151 7.164 330,929 -0.12(-1.62%)
Oct 17, 2005 7.274 7.303 7.252 7.282 650,013 -0.04(-0.52%)
Oct 14, 2005 7.248 7.350 7.248 7.320 453,161 +0.12(+1.70%)
Oct 13, 2005 7.143 7.227 7.117 7.198 437,527 -0.04(-0.53%)
Oct 12, 2005 7.290 7.320 7.210 7.236 445,344 -0.04(-0.52%)
Oct 11, 2005 7.324 7.345 7.252 7.274 840,706 -0.07(-0.92%)
Oct 10, 2005 7.379 7.392 7.324 7.341 388,255 -0.02(-0.23%)
Oct 07, 2005 7.345 7.383 7.299 7.358 294,211 +0.05(+0.69%)
Oct 06, 2005 7.269 7.350 7.265 7.307 546,494 +0.06(+0.82%)
Oct 05, 2005 7.333 7.341 7.248 7.248 440,370 -0.15(-2.00%)
Oct 04, 2005 7.400 7.472 7.392 7.396 811,806 +0.01(+0.17%)
Oct 03, 2005 7.392 7.404 7.362 7.383 499,591 -0.02(-0.29%)
Sep 30, 2005 7.417 7.447 7.392 7.404 533,703 -0.02(-0.23%)
Sep 29, 2005 7.337 7.430 7.324 7.421 504,802 +0.06(+0.86%)
Sep 28, 2005 7.350 7.396 7.341 7.358 374,752 +0.14(+1.87%)
Sep 27, 2005 7.231 7.240 7.185 7.223 392,519 -0.03(-0.41%)
Sep 26, 2005 7.214 7.282 7.214 7.252 262,942 +0.14(+1.90%)
Sep 23, 2005 7.117 7.143 7.092 7.117 176,242 -0.03(-0.47%)
Sep 22, 2005 7.092 7.151 7.062 7.151 393,940 +0.05(+0.65%)
Sep 21, 2005 7.134 7.155 7.084 7.105 122,469 -0.04(-0.53%)
Sep 20, 2005 7.168 7.210 7.096 7.143 343,957 -0.03(-0.35%)
Sep 19, 2005 7.164 7.206 7.151 7.168 337,324 -0.07(-0.99%)
Sep 16, 2005 7.227 7.269 7.189 7.240 353,670 +0.04(+0.53%)
Sep 15, 2005 7.214 7.214 7.172 7.202 324,296 -0.02(-0.29%)
Sep 14, 2005 7.261 7.278 7.202 7.223 207,037 -0.00(-0.06%)
Sep 13, 2005 7.261 7.269 7.214 7.227 281,419 -0.08(-1.10%)
Sep 12, 2005 7.282 7.328 7.282 7.307 226,699 -0.14(-1.87%)
Sep 09, 2005 7.430 7.464 7.400 7.447 294,685 +0.08(+1.03%)
Sep 08, 2005 7.354 7.409 7.345 7.371 265,311 +0.00(+0.00%)
Sep 07, 2005 7.354 7.400 7.328 7.371 341,352 -0.02(-0.29%)
Sep 06, 2005 7.354 7.396 7.350 7.392 432,789 +0.16(+2.28%)
Sep 02, 2005 7.214 7.265 7.202 7.227 159,897 +0.05(+0.77%)
Sep 01, 2005 7.164 7.223 7.143 7.172 295,159 +0.11(+1.61%)
Aug 31, 2005 6.936 7.062 6.919 7.058 1,015,291 +0.06(+0.84%)
Aug 30, 2005 6.944 6.999 6.923 6.999 1,261,415 +0.00(+0.00%)
Aug 29, 2005 6.965 7.008 6.917 6.999 5,610,396 -0.03(-0.36%)
Aug 26, 2005 7.071 7.084 7.012 7.024 485,615 -0.08(-1.07%)
Aug 25, 2005 7.084 7.122 7.067 7.100 187,613 -0.00(-0.06%)
Aug 24, 2005 7.134 7.138 7.079 7.105 544,362 -0.04(-0.53%)
Aug 23, 2005 7.181 7.185 7.109 7.143 965,545 -0.08(-1.17%)
Aug 22, 2005 7.227 7.240 7.185 7.227 516,410 +0.07(+1.00%)
Aug 19, 2005 7.084 7.160 7.084 7.155 230,015 +0.05(+0.71%)
Aug 18, 2005 7.075 7.134 7.075 7.105 298,475 -0.09(-1.23%)
Aug 17, 2005 7.160 7.236 7.143 7.193 218,408 -0.06(-0.81%)
Aug 16, 2005 7.333 7.337 7.231 7.252 245,413 -0.12(-1.66%)
Aug 15, 2005 7.350 7.392 7.328 7.375 366,698 -0.03(-0.46%)
Aug 12, 2005 7.388 7.426 7.362 7.409 262,232 -0.01(-0.11%)
Aug 11, 2005 7.375 7.426 7.362 7.417 252,283 +0.15(+2.09%)
Aug 10, 2005 7.312 7.362 7.240 7.265 288,052 +0.03(+0.35%)
Aug 09, 2005 7.206 7.257 7.189 7.240 315,531 +0.05(+0.76%)
Aug 08, 2005 7.210 7.219 7.164 7.185 346,089 +0.05(+0.71%)
Aug 05, 2005 7.134 7.160 7.096 7.134 443,686 -0.03(-0.41%)
Aug 04, 2005 7.164 7.185 7.096 7.164 739,793 -0.03(-0.47%)
Aug 03, 2005 7.151 7.206 7.134 7.198 169,136 +0.05(+0.65%)
Aug 02, 2005 7.113 7.155 7.092 7.151 200,168 +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.