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: 4:10 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 (%)
Jan 31, 2005 7.088 7.138 7.088 7.122 161,555 +0.07(+0.96%)
Jan 28, 2005 7.029 7.058 6.974 7.054 346,089 +0.05(+0.72%)
Jan 27, 2005 6.974 7.024 6.961 7.003 419,761 +0.00(+0.00%)
Jan 26, 2005 6.940 7.024 6.940 7.003 573,973 +0.10(+1.41%)
Jan 25, 2005 6.915 6.944 6.868 6.906 344,905 +0.03(+0.37%)
Jan 24, 2005 6.902 6.911 6.856 6.881 374,752 -0.04(-0.55%)
Jan 21, 2005 6.911 6.957 6.899 6.919 201,589 -0.01(-0.12%)
Jan 20, 2005 6.940 6.953 6.885 6.927 563,550 -0.10(-1.38%)
Jan 19, 2005 7.092 7.092 7.012 7.024 229,778 -0.06(-0.83%)
Jan 18, 2005 7.033 7.126 6.995 7.084 376,884 +0.00(+0.00%)
Jan 14, 2005 7.079 7.109 7.037 7.084 270,997 -0.03(-0.42%)
Jan 13, 2005 7.151 7.159 7.100 7.113 249,677 -0.05(-0.71%)
Jan 12, 2005 7.113 7.172 7.092 7.164 322,401 +0.02(+0.30%)
Jan 11, 2005 7.185 7.202 7.105 7.143 345,852 -0.05(-0.65%)
Jan 10, 2005 7.155 7.248 7.138 7.189 426,393 +0.03(+0.47%)
Jan 07, 2005 7.252 7.257 7.122 7.155 582,264 -0.05(-0.76%)
Jan 06, 2005 7.240 7.274 7.181 7.210 259,626 +0.02(+0.23%)
Jan 05, 2005 7.181 7.278 7.164 7.193 375,700 -0.07(-0.99%)
Jan 04, 2005 7.409 7.409 7.240 7.265 419,761 -0.18(-2.44%)
Jan 03, 2005 7.506 7.510 7.430 7.447 309,846 -0.04(-0.56%)
Dec 31, 2004 7.472 7.518 7.421 7.489 129,813 -0.00(-0.06%)
Dec 30, 2004 7.514 7.535 7.476 7.493 299,186 -0.01(-0.11%)
Dec 29, 2004 7.485 7.523 7.472 7.502 478,745 +0.03(+0.40%)
Dec 28, 2004 7.472 7.485 7.442 7.472 231,910 +0.01(+0.17%)
Dec 27, 2004 7.438 7.489 7.426 7.459 344,431 +0.06(+0.86%)
Dec 23, 2004 7.371 7.409 7.350 7.396 306,766 +0.08(+1.04%)
Dec 22, 2004 7.282 7.341 7.274 7.320 512,146 +0.05(+0.70%)
Dec 21, 2004 7.168 7.316 7.134 7.269 776,984 +0.12(+1.71%)
Dec 20, 2004 7.176 7.176 7.122 7.147 402,942 +0.05(+0.65%)
Dec 17, 2004 7.037 7.143 7.016 7.100 341,825 +0.01(+0.12%)
Dec 16, 2004 7.126 7.147 7.054 7.092 284,025 -0.04(-0.59%)
Dec 15, 2004 7.134 7.176 7.122 7.134 262,469 +0.03(+0.42%)
Dec 14, 2004 7.092 7.126 7.054 7.105 370,962 -0.00(-0.06%)
Dec 13, 2004 7.092 7.147 7.067 7.109 329,507 +0.08(+1.20%)
Dec 10, 2004 6.999 7.029 6.974 7.024 348,695 -0.03(-0.36%)
Dec 09, 2004 7.058 7.075 6.970 7.050 243,755 +0.00(+0.00%)
Dec 08, 2004 7.046 7.058 6.974 7.050 238,306 -0.00(-0.06%)
Dec 07, 2004 7.143 7.143 7.054 7.054 198,273 -0.00(-0.06%)
Dec 06, 2004 7.029 7.071 7.008 7.058 853,972 -0.00(-0.06%)
Dec 03, 2004 7.003 7.067 6.995 7.062 352,959 +0.06(+0.84%)
Dec 02, 2004 7.050 7.062 6.978 7.003 308,188 -0.03(-0.36%)
Dec 01, 2004 6.944 7.037 6.944 7.029 329,981 +0.11(+1.65%)
Nov 30, 2004 6.953 6.978 6.911 6.915 412,654 -0.03(-0.43%)
Nov 29, 2004 7.041 7.041 6.940 6.944 351,064 -0.08(-1.14%)
Nov 26, 2004 6.995 7.058 6.995 7.024 294,922 +0.12(+1.71%)
Nov 24, 2004 6.889 6.936 6.860 6.906 392,282 +0.08(+1.18%)
Nov 23, 2004 6.830 6.919 6.780 6.826 610,453 +0.03(+0.43%)
Nov 22, 2004 6.750 6.822 6.737 6.797 367,172 +0.03(+0.37%)
Nov 19, 2004 6.911 6.911 6.754 6.771 374,042 -0.04(-0.62%)
Nov 18, 2004 6.826 6.864 6.780 6.813 634,379 -0.03(-0.37%)
Nov 17, 2004 6.784 6.902 6.784 6.839 587,476 +0.19(+2.92%)
Nov 16, 2004 6.670 6.678 6.611 6.645 530,623 -0.01(-0.19%)
Nov 15, 2004 6.657 6.725 6.632 6.657 421,893 -0.05(-0.69%)
Nov 12, 2004 6.691 6.712 6.628 6.704 787,407 +0.00(+0.00%)
Nov 11, 2004 6.653 6.725 6.649 6.704 576,816 -0.06(-0.94%)
Nov 10, 2004 6.784 6.809 6.746 6.767 407,206 -0.03(-0.50%)
Nov 09, 2004 6.797 6.826 6.763 6.801 264,364 -0.10(-1.41%)
Nov 08, 2004 6.881 6.902 6.860 6.898 184,770 -0.00(-0.06%)
Nov 05, 2004 6.894 6.932 6.860 6.902 206,564 +0.02(+0.31%)
Nov 04, 2004 6.797 6.898 6.775 6.881 261,758 +0.08(+1.12%)
Nov 03, 2004 6.813 6.839 6.771 6.805 252,993 +0.08(+1.26%)
Nov 02, 2004 6.691 6.763 6.691 6.721 503,618 +0.04(+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.