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

4.930 +0.080 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 20.55 20.70 20.38 20.60 245,200 +0.36(+1.78%)
Jun 29, 2006 19.70 20.27 19.70 20.24 257,000 +0.76(+3.90%)
Jun 28, 2006 19.42 19.56 19.29 19.48 155,600 +0.23(+1.19%)
Jun 27, 2006 19.57 19.58 19.22 19.25 289,600 -0.32(-1.64%)
Jun 26, 2006 19.49 19.59 19.39 19.57 221,100 +0.13(+0.67%)
Jun 23, 2006 19.41 19.57 19.34 19.44 112,300 -0.17(-0.87%)
Jun 22, 2006 19.61 19.68 19.53 19.61 648,100 +0.01(+0.05%)
Jun 21, 2006 19.35 19.63 19.33 19.60 544,900 +0.61(+3.21%)
Jun 20, 2006 18.87 19.11 18.81 18.99 194,600 +0.00(+0.00%)
Jun 19, 2006 19.20 19.22 18.92 18.99 231,800 -0.29(-1.50%)
Jun 16, 2006 19.32 19.35 19.06 19.28 260,000 -0.25(-1.28%)
Jun 15, 2006 19.25 19.67 19.24 19.53 276,700 +0.59(+3.12%)
Jun 14, 2006 18.91 19.03 18.74 18.94 432,900 +0.33(+1.77%)
Jun 13, 2006 18.80 18.95 18.57 18.61 354,000 -0.37(-1.95%)
Jun 12, 2006 19.25 19.26 18.90 18.98 296,700 -0.21(-1.09%)
Jun 09, 2006 19.47 19.49 19.19 19.19 348,900 -0.42(-2.14%)
Jun 08, 2006 19.42 19.61 19.21 19.61 436,100 -0.26(-1.31%)
Jun 07, 2006 20.07 20.20 19.87 19.87 310,000 -0.31(-1.54%)
Jun 06, 2006 20.15 20.20 19.97 20.18 402,800 -0.32(-1.56%)
Jun 05, 2006 20.75 20.83 20.49 20.50 351,900 -0.53(-2.52%)
Jun 02, 2006 21.16 21.17 20.90 21.03 117,000 +0.11(+0.53%)
Jun 01, 2006 20.57 20.99 20.53 20.92 191,400 +0.17(+0.82%)
May 31, 2006 20.60 20.85 20.59 20.75 192,600 +0.36(+1.77%)
May 30, 2006 20.58 20.64 20.36 20.39 286,100 -0.31(-1.50%)
May 26, 2006 20.76 20.78 20.55 20.70 325,700 +0.06(+0.29%)
May 25, 2006 20.40 20.69 20.34 20.64 317,500 +0.28(+1.38%)
May 24, 2006 20.40 20.52 20.11 20.36 331,600 -0.15(-0.73%)
May 23, 2006 20.59 20.75 20.51 20.51 904,700 -0.23(-1.11%)
May 22, 2006 20.67 20.83 20.50 20.74 240,300 -0.19(-0.91%)
May 19, 2006 20.92 21.07 20.69 20.93 545,500 +0.17(+0.82%)
May 18, 2006 21.06 21.17 20.75 20.76 238,600 -0.20(-0.95%)
May 17, 2006 21.45 21.49 20.92 20.96 696,600 -0.75(-3.45%)
May 16, 2006 21.74 21.75 21.56 21.71 194,200 +0.07(+0.32%)
May 15, 2006 21.60 21.81 21.49 21.64 348,100 -0.44(-1.99%)
May 12, 2006 22.34 22.39 22.00 22.08 395,700 -0.38(-1.69%)
May 11, 2006 22.61 22.76 22.45 22.46 407,800 -0.09(-0.40%)
May 10, 2006 22.38 22.55 22.38 22.55 335,900 +0.28(+1.26%)
May 09, 2006 22.28 22.36 22.21 22.27 715,400 -0.08(-0.36%)
May 08, 2006 22.32 22.38 22.22 22.35 474,900 +0.10(+0.45%)
May 05, 2006 22.07 22.29 22.00 22.25 361,900 +0.30(+1.37%)
May 04, 2006 21.73 21.98 21.69 21.95 234,500 +0.05(+0.23%)
May 03, 2006 22.00 22.01 21.86 21.90 191,400 -0.35(-1.57%)
May 02, 2006 22.14 22.29 22.10 22.25 385,000 +0.27(+1.23%)
May 01, 2006 22.12 22.24 21.92 21.98 187,600 -0.08(-0.36%)
Apr 28, 2006 21.79 22.20 21.77 22.06 309,600 +0.14(+0.64%)
Apr 27, 2006 21.51 21.92 21.50 21.92 245,300 +0.24(+1.11%)
Apr 26, 2006 21.53 21.73 21.50 21.68 351,400 +0.06(+0.28%)
Apr 25, 2006 21.65 21.71 21.46 21.62 243,200 +0.33(+1.55%)
Apr 24, 2006 21.16 21.34 21.13 21.29 155,100 +0.11(+0.52%)
Apr 21, 2006 21.04 21.23 20.97 21.18 379,300 +0.38(+1.83%)
Apr 20, 2006 20.75 20.85 20.74 20.80 100,600 -0.16(-0.76%)
Apr 19, 2006 20.78 20.99 20.77 20.96 150,400 +0.33(+1.60%)
Apr 18, 2006 20.39 20.67 20.35 20.63 199,800 +0.34(+1.68%)
Apr 17, 2006 20.34 20.45 20.28 20.29 90,600 +0.05(+0.25%)
Apr 13, 2006 20.22 20.25 20.09 20.24 107,400 +0.02(+0.10%)
Apr 12, 2006 20.30 20.33 20.17 20.22 135,300 -0.20(-0.98%)
Apr 11, 2006 20.53 20.61 20.28 20.42 192,100 -0.10(-0.49%)
Apr 10, 2006 20.54 20.65 20.49 20.52 74,100 -0.01(-0.05%)
Apr 07, 2006 20.82 20.86 20.45 20.53 461,500 -0.56(-2.66%)
Apr 06, 2006 21.07 21.16 20.98 21.09 524,800 -0.09(-0.42%)
Apr 05, 2006 21.16 21.28 21.08 21.18 257,400 -0.22(-1.03%)
Apr 04, 2006 21.22 21.43 21.16 21.40 235,700 +0.37(+1.76%)
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.