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

10.92 +0.38 (+3.62%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 8.629 8.603 8.548 8.574 459,557 -0.05(-0.64%)
Feb 27, 2006 8.599 8.658 8.591 8.629 311,978 +0.05(+0.64%)
Feb 24, 2006 8.574 8.620 8.570 8.574 471,402 -0.05(-0.59%)
Feb 23, 2006 8.684 8.696 8.624 8.624 430,184 +0.06(+0.74%)
Feb 22, 2006 8.447 8.591 8.444 8.561 773,431 +0.23(+2.74%)
Feb 21, 2006 8.350 8.392 8.325 8.333 514,989 -0.04(-0.50%)
Feb 17, 2006 8.350 8.380 8.316 8.375 926,696 -0.02(-0.20%)
Feb 16, 2006 8.320 8.409 8.299 8.392 3,972,806 +0.08(+1.02%)
Feb 15, 2006 8.375 8.426 8.278 8.308 811,569 -0.11(-1.25%)
Feb 14, 2006 8.291 8.422 8.257 8.413 493,669 +0.07(+0.81%)
Feb 13, 2006 8.320 8.392 8.299 8.346 497,696 -0.03(-0.30%)
Feb 10, 2006 8.405 8.447 8.316 8.371 814,886 -0.05(-0.65%)
Feb 09, 2006 8.363 8.485 8.358 8.426 814,412 +0.11(+1.37%)
Feb 08, 2006 8.244 8.316 8.219 8.312 742,399 +0.15(+1.81%)
Feb 07, 2006 8.177 8.240 8.135 8.164 438,475 -0.07(-0.82%)
Feb 06, 2006 8.181 8.654 8.173 8.232 771,062 -0.11(-1.27%)
Feb 03, 2006 8.291 8.388 8.266 8.337 556,680 -0.13(-1.50%)
Feb 02, 2006 8.532 8.557 8.434 8.464 1,053,429 -0.12(-1.43%)
Feb 01, 2006 8.515 8.586 8.472 8.586 2,295,657 +0.04(+0.49%)
Jan 31, 2006 8.502 8.612 8.485 8.544 1,651,802 +0.15(+1.76%)
Jan 30, 2006 8.329 8.405 8.304 8.396 385,649 +0.07(+0.86%)
Jan 27, 2006 8.358 8.380 8.261 8.325 864,868 +0.04(+0.46%)
Jan 26, 2006 8.223 8.295 8.202 8.287 484,904 +0.22(+2.72%)
Jan 25, 2006 8.017 8.084 7.991 8.067 642,196 +0.24(+3.02%)
Jan 24, 2006 7.839 7.877 7.776 7.831 332,587 -0.00(-0.05%)
Jan 23, 2006 7.831 7.852 7.793 7.835 440,133 +0.12(+1.53%)
Jan 20, 2006 7.843 7.843 7.717 7.717 434,684 -0.08(-1.08%)
Jan 19, 2006 7.746 7.831 7.734 7.801 397,020 +0.11(+1.48%)
Jan 18, 2006 7.704 7.717 7.628 7.687 437,053 -0.08(-1.03%)
Jan 17, 2006 7.767 7.776 7.725 7.767 312,688 -0.06(-0.76%)
Jan 13, 2006 7.797 7.831 7.772 7.827 323,111 +0.00(+0.05%)
Jan 12, 2006 7.810 7.865 7.805 7.822 306,056 -0.02(-0.22%)
Jan 11, 2006 7.814 7.865 7.793 7.839 389,913 +0.07(+0.92%)
Jan 10, 2006 7.767 7.789 7.742 7.767 256,073 -0.10(-1.29%)
Jan 09, 2006 7.839 7.890 7.818 7.869 457,662 -0.08(-0.96%)
Jan 06, 2006 7.839 7.970 7.839 7.945 422,129 +0.11(+1.35%)
Jan 05, 2006 7.831 7.852 7.805 7.839 235,701 -0.04(-0.54%)
Jan 04, 2006 7.839 7.898 7.835 7.881 603,821 +0.11(+1.47%)
Jan 03, 2006 7.662 7.801 7.628 7.767 913,904 +0.23(+3.08%)
Dec 30, 2005 7.497 7.548 7.476 7.535 173,400 -0.03(-0.34%)
Dec 29, 2005 7.535 7.573 7.527 7.561 1,071,433 +0.02(+0.28%)
Dec 28, 2005 7.599 7.611 7.514 7.540 143,552 +0.01(+0.11%)
Dec 27, 2005 7.573 7.599 7.523 7.531 170,557 -0.01(-0.17%)
Dec 23, 2005 7.548 7.556 7.531 7.544 94,754 +0.02(+0.28%)
Dec 22, 2005 7.523 7.544 7.485 7.523 316,242 +0.03(+0.45%)
Dec 21, 2005 7.493 7.527 7.468 7.489 180,269 +0.04(+0.57%)
Dec 20, 2005 7.468 7.472 7.430 7.447 158,239 -0.08(-1.07%)
Dec 19, 2005 7.548 7.577 7.518 7.527 204,905 -0.02(-0.28%)
Dec 16, 2005 7.573 7.603 7.523 7.548 689,099 +0.09(+1.19%)
Dec 15, 2005 7.497 7.506 7.413 7.459 187,850 -0.04(-0.56%)
Dec 14, 2005 7.502 7.540 7.493 7.502 329,270 +0.03(+0.34%)
Dec 13, 2005 7.438 7.535 7.417 7.476 541,994 +0.03(+0.40%)
Dec 12, 2005 7.455 7.497 7.420 7.447 214,618 +0.10(+1.32%)
Dec 09, 2005 7.320 7.375 7.307 7.350 177,664 +0.08(+1.16%)
Dec 08, 2005 7.248 7.328 7.227 7.265 886,662 +0.03(+0.47%)
Dec 07, 2005 7.269 7.269 7.219 7.231 333,771 -0.08(-1.10%)
Dec 06, 2005 7.312 7.358 7.286 7.312 302,265 -0.06(-0.86%)
Dec 05, 2005 7.413 7.421 7.333 7.375 283,551 -0.08(-1.13%)
Dec 02, 2005 7.417 7.472 7.400 7.459 649,303 -0.09(-1.23%)
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.