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

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

11.40 +0.33 (+2.98%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Sep 30, 2005 7.694 7.725 7.668 7.681 514,471 -0.02(-0.23%)
Sep 29, 2005 7.611 7.707 7.598 7.699 486,613 +0.07(+0.86%)
Sep 28, 2005 7.624 7.672 7.616 7.633 361,249 +0.14(+1.87%)
Sep 27, 2005 7.502 7.510 7.453 7.493 378,375 -0.03(-0.41%)
Sep 26, 2005 7.484 7.554 7.484 7.524 253,468 +0.14(+1.90%)
Sep 23, 2005 7.383 7.410 7.357 7.383 169,892 -0.04(-0.47%)
Sep 22, 2005 7.357 7.418 7.326 7.418 379,745 +0.05(+0.65%)
Sep 21, 2005 7.401 7.423 7.348 7.370 118,056 -0.04(-0.53%)
Sep 20, 2005 7.436 7.480 7.362 7.410 331,563 -0.03(-0.35%)
Sep 19, 2005 7.432 7.475 7.418 7.436 325,169 -0.07(-0.99%)
Sep 16, 2005 7.497 7.541 7.458 7.510 340,926 +0.04(+0.53%)
Sep 15, 2005 7.484 7.484 7.440 7.471 312,610 -0.02(-0.29%)
Sep 14, 2005 7.532 7.550 7.471 7.493 199,577 -0.00(-0.06%)
Sep 13, 2005 7.532 7.541 7.484 7.497 271,279 -0.08(-1.10%)
Sep 12, 2005 7.554 7.602 7.554 7.580 218,530 -0.14(-1.87%)
Sep 09, 2005 7.707 7.743 7.677 7.725 284,066 +0.08(+1.03%)
Sep 08, 2005 7.629 7.686 7.620 7.646 255,751 +0.00(+0.00%)
Sep 07, 2005 7.629 7.677 7.602 7.646 329,051 -0.02(-0.29%)
Sep 06, 2005 7.629 7.672 7.624 7.668 417,194 +0.17(+2.28%)
Sep 02, 2005 7.484 7.537 7.471 7.497 154,136 +0.06(+0.77%)
Sep 01, 2005 7.432 7.493 7.410 7.440 284,523 +0.12(+1.61%)
Aug 31, 2005 7.195 7.326 7.178 7.322 978,706 +0.06(+0.84%)
Aug 30, 2005 7.204 7.261 7.182 7.261 1,215,961 +0.00(+0.00%)
Aug 29, 2005 7.226 7.270 7.176 7.261 5,408,232 -0.03(-0.36%)
Aug 26, 2005 7.335 7.348 7.274 7.287 468,116 -0.08(-1.07%)
Aug 25, 2005 7.348 7.388 7.331 7.366 180,852 -0.00(-0.06%)
Aug 24, 2005 7.401 7.405 7.344 7.370 524,747 -0.04(-0.53%)
Aug 23, 2005 7.449 7.453 7.375 7.410 930,753 -0.09(-1.17%)
Aug 22, 2005 7.497 7.510 7.453 7.497 497,802 +0.07(+1.00%)
Aug 19, 2005 7.348 7.427 7.348 7.423 221,727 +0.05(+0.71%)
Aug 18, 2005 7.340 7.401 7.340 7.370 287,720 -0.09(-1.23%)
Aug 17, 2005 7.427 7.506 7.410 7.462 210,538 -0.06(-0.81%)
Aug 16, 2005 7.607 7.611 7.502 7.524 236,570 -0.13(-1.66%)
Aug 15, 2005 7.624 7.668 7.602 7.651 353,485 -0.04(-0.46%)
Aug 12, 2005 7.664 7.703 7.637 7.686 252,783 -0.01(-0.11%)
Aug 11, 2005 7.651 7.703 7.637 7.694 243,192 +0.16(+2.09%)
Aug 10, 2005 7.585 7.637 7.510 7.537 277,673 +0.03(+0.35%)
Aug 09, 2005 7.475 7.528 7.458 7.510 304,161 +0.06(+0.76%)
Aug 08, 2005 7.480 7.489 7.432 7.453 333,618 +0.05(+0.71%)
Aug 05, 2005 7.401 7.427 7.362 7.401 427,698 -0.03(-0.41%)
Aug 04, 2005 7.432 7.453 7.362 7.432 713,135 -0.04(-0.47%)
Aug 03, 2005 7.418 7.475 7.401 7.467 163,041 +0.05(+0.65%)
Aug 02, 2005 7.379 7.423 7.357 7.418 192,955 +0.01(+0.12%)
Aug 01, 2005 7.440 7.445 7.383 7.410 152,765 +0.05(+0.71%)
Jul 29, 2005 7.370 7.401 7.348 7.357 206,199 -0.09(-1.18%)
Jul 28, 2005 7.379 7.475 7.379 7.445 336,359 +0.07(+0.89%)
Jul 27, 2005 7.313 7.401 7.300 7.379 314,894 +0.15(+2.12%)
Jul 26, 2005 7.208 7.274 7.191 7.226 177,427 +0.10(+1.35%)
Jul 25, 2005 7.112 7.164 7.051 7.129 266,027 -0.09(-1.27%)
Jul 22, 2005 7.305 7.309 7.199 7.221 235,200 -0.05(-0.66%)
Jul 21, 2005 7.226 7.270 7.156 7.270 291,602 +0.07(+0.91%)
Jul 20, 2005 7.103 7.226 7.086 7.204 257,578 +0.09(+1.23%)
Jul 19, 2005 7.042 7.121 7.011 7.116 454,415 +0.14(+2.01%)
Jul 18, 2005 6.959 7.051 6.897 6.976 281,555 +0.02(+0.25%)
Jul 15, 2005 6.954 6.985 6.915 6.959 125,820 +0.00(+0.00%)
Jul 14, 2005 6.972 6.976 6.902 6.959 422,903 +0.04(+0.57%)
Jul 13, 2005 6.902 6.932 6.880 6.919 250,956 -0.03(-0.44%)
Jul 12, 2005 6.893 6.976 6.889 6.950 458,069 +0.15(+2.19%)
Jul 11, 2005 6.753 6.805 6.722 6.801 746,474 +0.10(+1.44%)
Jul 08, 2005 6.604 6.753 6.595 6.705 285,665 +0.10(+1.53%)
Jul 07, 2005 6.529 6.656 6.499 6.604 206,428 -0.05(-0.79%)
Jul 06, 2005 6.652 6.683 6.648 6.656 123,308 -0.03(-0.46%)
Jul 05, 2005 6.687 6.731 6.652 6.687 279,271 -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.