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

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

11.15 -0.12 (-1.06%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 25, 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 (%)
Apr 28, 2006 9.542 9.722 9.534 9.661 706,970 +0.06(+0.64%)
Apr 27, 2006 9.420 9.599 9.415 9.599 560,141 +0.11(+1.11%)
Apr 26, 2006 9.429 9.516 9.415 9.494 802,420 +0.03(+0.28%)
Apr 25, 2006 9.481 9.507 9.398 9.468 555,346 +0.14(+1.55%)
Apr 24, 2006 9.266 9.345 9.253 9.323 354,170 +0.05(+0.52%)
Apr 21, 2006 9.214 9.297 9.183 9.275 866,130 +0.17(+1.83%)
Apr 20, 2006 9.087 9.131 9.083 9.109 229,719 -0.07(-0.76%)
Apr 19, 2006 9.100 9.192 9.096 9.179 343,437 +0.14(+1.60%)
Apr 18, 2006 8.929 9.052 8.912 9.034 456,242 +0.15(+1.68%)
Apr 17, 2006 8.907 8.956 8.881 8.886 206,884 +0.02(+0.25%)
Apr 13, 2006 8.855 8.868 8.798 8.864 245,247 +0.01(+0.10%)
Apr 12, 2006 8.890 8.903 8.833 8.855 308,957 -0.09(-0.98%)
Apr 11, 2006 8.991 9.026 8.881 8.942 438,659 -0.04(-0.49%)
Apr 10, 2006 8.995 9.043 8.973 8.986 169,207 -0.00(-0.05%)
Apr 07, 2006 9.118 9.135 8.956 8.991 1,053,833 -0.25(-2.66%)
Apr 06, 2006 9.227 9.266 9.188 9.236 1,198,378 -0.04(-0.42%)
Apr 05, 2006 9.266 9.319 9.232 9.275 587,771 -0.10(-1.03%)
Apr 04, 2006 9.293 9.385 9.266 9.372 538,220 +0.16(+1.76%)
Apr 03, 2006 9.135 9.245 9.135 9.210 437,061 +0.08(+0.86%)
Mar 31, 2006 9.126 9.157 9.096 9.131 488,896 +0.07(+0.72%)
Mar 30, 2006 9.043 9.131 9.043 9.065 485,242 +0.16(+1.77%)
Mar 29, 2006 8.850 8.942 8.815 8.907 414,454 +0.05(+0.54%)
Mar 28, 2006 8.973 8.997 8.850 8.859 2,902,095 -0.02(-0.20%)
Mar 27, 2006 8.881 8.912 8.864 8.877 348,461 -0.04(-0.39%)
Mar 24, 2006 8.859 8.925 8.850 8.912 457,155 +0.08(+0.94%)
Mar 23, 2006 8.890 8.916 8.820 8.829 649,198 -0.16(-1.80%)
Mar 22, 2006 8.938 9.008 8.938 8.991 380,658 +0.00(+0.05%)
Mar 21, 2006 9.030 9.048 8.982 8.986 2,597,248 -0.15(-1.68%)
Mar 20, 2006 9.153 9.157 9.100 9.139 695,096 -0.02(-0.19%)
Mar 17, 2006 9.113 9.175 9.100 9.157 512,873 +0.05(+0.58%)
Mar 16, 2006 9.039 9.109 9.021 9.104 288,405 +0.03(+0.29%)
Mar 15, 2006 9.052 9.083 9.004 9.078 256,208 +0.10(+1.12%)
Mar 14, 2006 8.881 9.004 8.872 8.977 208,483 +0.11(+1.18%)
Mar 13, 2006 8.881 8.907 8.842 8.872 427,698 -0.04(-0.44%)
Mar 10, 2006 8.772 8.925 8.737 8.912 520,637 +0.13(+1.50%)
Mar 09, 2006 8.802 8.833 8.767 8.780 471,085 +0.05(+0.55%)
Mar 08, 2006 8.649 8.745 8.649 8.732 302,106 +0.01(+0.15%)
Mar 07, 2006 8.671 8.737 8.658 8.719 348,004 -0.13(-1.48%)
Mar 06, 2006 8.899 8.899 8.820 8.850 613,575 -0.00(-0.05%)
Mar 03, 2006 8.833 8.894 8.808 8.855 433,635 -0.09(-0.98%)
Mar 02, 2006 8.894 8.956 8.820 8.942 221,727 -0.07(-0.73%)
Mar 01, 2006 8.942 9.017 8.929 9.008 337,729 +0.11(+1.28%)
Feb 28, 2006 8.951 8.925 8.868 8.894 442,998 -0.06(-0.64%)
Feb 27, 2006 8.921 8.982 8.912 8.951 300,736 +0.06(+0.64%)
Feb 24, 2006 8.894 8.942 8.890 8.894 454,415 -0.05(-0.59%)
Feb 23, 2006 9.008 9.021 8.947 8.947 414,682 +0.07(+0.74%)
Feb 22, 2006 8.763 8.912 8.759 8.881 745,561 +0.24(+2.74%)
Feb 21, 2006 8.662 8.706 8.636 8.645 496,432 -0.04(-0.50%)
Feb 17, 2006 8.662 8.693 8.627 8.688 893,303 -0.02(-0.20%)
Feb 16, 2006 8.632 8.723 8.610 8.706 3,829,651 +0.09(+1.02%)
Feb 15, 2006 8.688 8.741 8.588 8.618 782,325 -0.11(-1.25%)
Feb 14, 2006 8.601 8.737 8.566 8.728 475,880 +0.07(+0.81%)
Feb 13, 2006 8.632 8.706 8.610 8.658 479,762 -0.03(-0.30%)
Feb 10, 2006 8.719 8.763 8.627 8.684 785,522 -0.06(-0.65%)
Feb 09, 2006 8.675 8.802 8.671 8.741 785,066 +0.12(+1.37%)
Feb 08, 2006 8.553 8.627 8.526 8.623 715,647 +0.15(+1.81%)
Feb 07, 2006 8.483 8.548 8.439 8.469 422,675 -0.07(-0.82%)
Feb 06, 2006 8.487 8.977 8.478 8.540 743,278 -0.11(-1.27%)
Feb 03, 2006 8.601 8.702 8.575 8.649 536,621 -0.13(-1.50%)
Feb 02, 2006 8.850 8.877 8.750 8.780 1,015,470 -0.13(-1.43%)
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.