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

11.86 +0.01 (+0.09%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 10.95 10.99 10.92 10.96 1,691,815 +0.04(+0.37%)
Nov 29, 2006 10.96 10.98 10.87 10.92 589,855 +0.03(+0.25%)
Nov 28, 2006 10.80 10.90 10.80 10.90 763,640 +0.09(+0.80%)
Nov 27, 2006 11.00 11.00 10.80 10.81 2,124,846 -0.49(-4.38%)
Nov 24, 2006 11.34 11.39 11.30 11.30 318,275 -0.11(-0.99%)
Nov 22, 2006 11.42 11.47 11.38 11.42 606,595 +0.15(+1.37%)
Nov 21, 2006 11.25 11.28 11.22 11.26 422,898 +0.01(+0.08%)
Nov 20, 2006 11.17 11.29 11.17 11.25 283,254 +0.04(+0.32%)
Nov 17, 2006 11.16 11.23 11.13 11.22 425,541 -0.04(-0.36%)
Nov 16, 2006 11.26 11.29 11.22 11.26 398,009 +0.04(+0.36%)
Nov 15, 2006 11.16 11.24 11.15 11.22 323,341 +0.05(+0.49%)
Nov 14, 2006 11.21 11.21 11.08 11.16 388,978 -0.01(-0.08%)
Nov 13, 2006 11.15 11.20 11.14 11.17 380,388 -0.01(-0.08%)
Nov 10, 2006 11.21 11.23 11.15 11.18 388,538 -0.01(-0.12%)
Nov 09, 2006 11.21 11.24 11.18 11.20 970,905 -0.02(-0.20%)
Nov 08, 2006 11.14 11.25 11.09 11.22 637,431 +0.07(+0.61%)
Nov 07, 2006 11.11 11.22 11.11 11.15 836,326 +0.12(+1.11%)
Nov 06, 2006 10.92 11.04 10.92 11.03 291,183 +0.15(+1.42%)
Nov 03, 2006 10.91 10.92 10.85 10.87 411,665 -0.05(-0.50%)
Nov 02, 2006 10.94 10.95 10.88 10.93 488,536 -0.05(-0.50%)
Nov 01, 2006 11.12 11.14 10.98 10.98 459,902 -0.00(-0.04%)
Oct 31, 2006 10.90 11.01 10.87 10.99 1,149,535 +0.15(+1.38%)
Oct 30, 2006 10.83 10.86 10.78 10.84 308,363 -0.05(-0.46%)
Oct 27, 2006 10.94 10.94 10.83 10.89 481,928 -0.02(-0.21%)
Oct 26, 2006 10.87 10.92 10.75 10.91 2,444,443 +0.01(+0.12%)
Oct 25, 2006 10.80 10.90 10.79 10.90 1,800,403 +0.10(+0.97%)
Oct 24, 2006 10.78 10.81 10.73 10.79 552,631 -0.09(-0.83%)
Oct 23, 2006 10.76 10.91 10.75 10.88 403,515 +0.01(+0.08%)
Oct 20, 2006 10.86 10.91 10.78 10.87 407,700 +0.01(+0.08%)
Oct 19, 2006 10.83 10.90 10.78 10.86 631,264 +0.14(+1.27%)
Oct 18, 2006 10.72 10.75 10.65 10.73 317,174 +0.06(+0.60%)
Oct 17, 2006 10.70 10.70 10.58 10.66 755,050 -0.24(-2.17%)
Oct 16, 2006 10.83 10.92 10.81 10.90 534,350 -0.05(-0.46%)
Oct 13, 2006 10.91 10.97 10.88 10.95 389,419 -0.02(-0.17%)
Oct 12, 2006 10.89 10.99 10.86 10.97 894,475 +0.26(+2.42%)
Oct 11, 2006 10.67 10.76 10.65 10.71 960,332 -0.06(-0.59%)
Oct 10, 2006 10.80 10.80 10.71 10.77 1,797,760 -0.04(-0.38%)
Oct 09, 2006 10.81 10.83 10.77 10.81 597,564 -0.01(-0.08%)
Oct 06, 2006 10.99 10.85 10.77 10.82 5,041,746 -0.16(-1.49%)
Oct 05, 2006 10.74 11.00 10.74 10.99 5,417,069 +0.32(+2.98%)
Oct 04, 2006 10.50 10.68 10.50 10.67 1,486,313 +0.18(+1.69%)
Oct 03, 2006 10.49 10.53 10.46 10.49 742,055 -0.01(-0.09%)
Oct 02, 2006 10.51 10.57 10.50 10.50 377,745 +0.00(+0.00%)
Sep 29, 2006 10.49 10.54 10.46 10.50 430,167 +0.06(+0.61%)
Sep 28, 2006 10.46 10.47 10.39 10.44 478,624 +0.04(+0.35%)
Sep 27, 2006 10.34 10.42 10.34 10.40 692,276 -0.04(-0.39%)
Sep 26, 2006 10.37 10.45 10.35 10.44 383,692 -0.03(-0.26%)
Sep 25, 2006 10.44 10.49 10.33 10.47 1,773,311 +0.05(+0.44%)
Sep 22, 2006 10.48 10.48 10.39 10.42 713,201 -0.02(-0.22%)
Sep 21, 2006 10.49 10.51 10.42 10.45 576,860 -0.03(-0.30%)
Sep 20, 2006 10.37 10.49 10.36 10.48 1,561,421 +0.25(+2.44%)
Sep 19, 2006 10.32 10.32 10.17 10.23 1,871,988 -0.16(-1.57%)
Sep 18, 2006 10.36 10.41 10.25 10.39 441,841 +0.05(+0.48%)
Sep 15, 2006 10.36 10.39 10.30 10.34 902,844 -0.05(-0.52%)
Sep 14, 2006 10.35 10.41 10.33 10.40 571,574 +0.12(+1.15%)
Sep 13, 2006 10.24 10.30 10.18 10.28 501,311 -0.04(-0.35%)
Sep 12, 2006 10.17 10.32 10.16 10.32 2,771,088 +0.19(+1.84%)
Sep 11, 2006 10.12 10.17 10.07 10.13 679,281 -0.04(-0.40%)
Sep 08, 2006 10.15 10.18 10.11 10.17 634,788 -0.08(-0.75%)
Sep 07, 2006 10.25 10.32 10.23 10.25 348,451 -0.13(-1.27%)
Sep 06, 2006 10.44 10.46 10.33 10.38 4,262,688 -0.24(-2.27%)
Sep 05, 2006 10.58 10.65 10.56 10.62 1,299,973 +0.09(+0.82%)
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.