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

5.890 +0.070 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.547 8.704 8.527 8.698 823,855 +0.07(+0.84%)
Aug 30, 2005 8.558 8.626 8.532 8.626 1,023,572 +0.00(+0.00%)
Aug 29, 2005 8.584 8.636 8.524 8.626 4,552,542 -0.03(-0.36%)
Aug 26, 2005 8.714 8.730 8.641 8.657 394,051 -0.09(-1.07%)
Aug 25, 2005 8.730 8.776 8.709 8.750 152,238 -0.01(-0.06%)
Aug 24, 2005 8.792 8.797 8.724 8.756 441,721 -0.05(-0.53%)
Aug 23, 2005 8.849 8.854 8.761 8.802 783,489 -0.10(-1.17%)
Aug 22, 2005 8.906 8.922 8.854 8.906 419,039 +0.09(+1.00%)
Aug 19, 2005 8.730 8.823 8.730 8.818 186,645 +0.06(+0.71%)
Aug 18, 2005 8.719 8.792 8.719 8.756 242,197 -0.11(-1.23%)
Aug 17, 2005 8.823 8.917 8.802 8.865 177,226 -0.07(-0.81%)
Aug 16, 2005 9.037 9.042 8.912 8.938 199,140 -0.15(-1.66%)
Aug 15, 2005 9.057 9.109 9.031 9.089 297,556 -0.04(-0.46%)
Aug 12, 2005 9.104 9.151 9.073 9.130 212,787 -0.01(-0.11%)
Aug 11, 2005 9.089 9.151 9.073 9.141 204,714 +0.19(+2.09%)
Aug 10, 2005 9.011 9.073 8.922 8.953 233,739 +0.03(+0.35%)
Aug 09, 2005 8.880 8.943 8.860 8.922 256,037 +0.07(+0.76%)
Aug 08, 2005 8.886 8.896 8.828 8.854 280,833 +0.06(+0.71%)
Aug 05, 2005 8.792 8.823 8.745 8.792 360,028 -0.04(-0.41%)
Aug 04, 2005 8.828 8.854 8.745 8.828 600,303 -0.04(-0.47%)
Aug 03, 2005 8.813 8.880 8.792 8.870 137,245 +0.06(+0.65%)
Aug 02, 2005 8.766 8.818 8.740 8.813 162,426 +0.01(+0.12%)
Aug 01, 2005 8.839 8.844 8.771 8.802 128,595 +0.06(+0.71%)
Jul 29, 2005 8.756 8.792 8.730 8.740 173,574 -0.10(-1.18%)
Jul 28, 2005 8.766 8.880 8.766 8.844 283,140 +0.08(+0.89%)
Jul 27, 2005 8.688 8.792 8.672 8.766 265,071 +0.18(+2.12%)
Jul 26, 2005 8.563 8.641 8.542 8.584 149,355 +0.11(+1.35%)
Jul 25, 2005 8.449 8.511 8.376 8.469 223,936 -0.11(-1.27%)
Jul 22, 2005 8.678 8.683 8.553 8.579 197,986 -0.06(-0.66%)
Jul 21, 2005 8.584 8.636 8.501 8.636 245,465 +0.08(+0.91%)
Jul 20, 2005 8.438 8.584 8.417 8.558 216,824 +0.10(+1.23%)
Jul 19, 2005 8.365 8.459 8.329 8.454 382,518 +0.17(+2.01%)
Jul 18, 2005 8.267 8.376 8.194 8.287 237,007 +0.02(+0.25%)
Jul 15, 2005 8.261 8.298 8.215 8.267 105,913 +0.00(+0.00%)
Jul 14, 2005 8.282 8.287 8.199 8.267 355,991 +0.05(+0.57%)
Jul 13, 2005 8.199 8.235 8.173 8.220 211,249 -0.04(-0.44%)
Jul 12, 2005 8.189 8.287 8.183 8.256 385,593 +0.18(+2.19%)
Jul 11, 2005 8.022 8.084 7.986 8.079 628,367 +0.11(+1.44%)
Jul 08, 2005 7.845 8.022 7.835 7.965 240,467 +0.12(+1.53%)
Jul 07, 2005 7.757 7.908 7.720 7.845 173,767 -0.06(-0.79%)
Jul 06, 2005 7.902 7.939 7.897 7.908 103,798 -0.04(-0.46%)
Jul 05, 2005 7.944 7.996 7.902 7.944 235,085 -0.05(-0.59%)
Jul 01, 2005 8.022 8.069 7.970 7.991 421,923 +0.00(+0.00%)
Jun 30, 2005 8.079 8.090 7.970 7.991 154,352 +0.04(+0.46%)
Jun 29, 2005 7.928 8.012 7.897 7.954 415,964 +0.09(+1.12%)
Jun 28, 2005 7.861 7.871 7.819 7.866 383,671 -0.06(-0.79%)
Jun 27, 2005 7.939 7.949 7.882 7.928 416,733 -0.07(-0.91%)
Jun 24, 2005 7.980 8.027 7.939 8.001 162,618 +0.02(+0.26%)
Jun 23, 2005 8.022 8.084 7.965 7.980 219,130 -0.13(-1.60%)
Jun 22, 2005 8.084 8.121 8.053 8.110 164,348 +0.03(+0.32%)
Jun 21, 2005 8.032 8.090 7.986 8.084 466,133 -0.06(-0.70%)
Jun 20, 2005 8.163 8.168 8.090 8.142 175,112 -0.11(-1.39%)
Jun 17, 2005 8.220 8.272 8.199 8.256 484,394 +0.16(+1.99%)
Jun 16, 2005 8.131 8.152 8.048 8.095 1,446,456 +0.00(+0.00%)
Jun 15, 2005 8.100 8.116 8.012 8.095 73,235 +0.03(+0.39%)
Jun 14, 2005 8.027 8.105 8.017 8.064 103,414 -0.01(-0.06%)
Jun 13, 2005 8.006 8.069 7.986 8.069 86,499 +0.01(+0.06%)
Jun 10, 2005 8.105 8.105 7.986 8.064 114,178 -0.05(-0.58%)
Jun 09, 2005 8.053 8.147 8.032 8.110 155,506 +0.08(+0.97%)
Jun 08, 2005 8.100 8.126 8.006 8.032 142,435 -0.10(-1.28%)
Jun 07, 2005 8.157 8.183 8.105 8.136 174,343 -0.01(-0.06%)
Jun 06, 2005 8.100 8.163 8.084 8.142 243,542 +0.04(+0.51%)
Jun 03, 2005 8.131 8.173 8.053 8.100 174,920 -0.13(-1.58%)
Jun 02, 2005 8.194 8.256 8.189 8.230 145,318 +0.05(+0.57%)
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.