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

11.94 +0.09 (+0.76%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 9.330 9.398 9.253 9.353 540,077 +0.16(+1.78%)
Jun 29, 2006 8.944 9.203 8.944 9.189 566,067 +0.35(+3.90%)
Jun 28, 2006 8.817 8.880 8.758 8.844 342,724 +0.10(+1.19%)
Jun 27, 2006 8.885 8.889 8.726 8.740 637,872 -0.15(-1.64%)
Jun 26, 2006 8.849 8.894 8.803 8.885 486,994 +0.06(+0.67%)
Jun 23, 2006 8.812 8.885 8.781 8.826 247,351 -0.08(-0.87%)
Jun 22, 2006 8.903 8.935 8.867 8.903 1,427,503 +0.00(+0.05%)
Jun 21, 2006 8.785 8.912 8.776 8.899 1,200,195 +0.28(+3.21%)
Jun 20, 2006 8.567 8.676 8.540 8.622 428,625 +0.00(+0.00%)
Jun 19, 2006 8.717 8.726 8.590 8.622 510,562 -0.13(-1.50%)
Jun 16, 2006 8.771 8.785 8.653 8.753 572,675 -0.11(-1.28%)
Jun 15, 2006 8.740 8.930 8.735 8.867 609,458 +0.27(+3.12%)
Jun 14, 2006 8.585 8.640 8.508 8.599 953,504 +0.15(+1.77%)
Jun 13, 2006 8.535 8.603 8.431 8.449 779,719 -0.17(-1.95%)
Jun 12, 2006 8.740 8.744 8.581 8.617 653,510 -0.10(-1.09%)
Jun 09, 2006 8.840 8.849 8.712 8.712 768,486 -0.19(-2.14%)
Jun 08, 2006 8.817 8.903 8.722 8.903 960,552 -0.12(-1.31%)
Jun 07, 2006 9.112 9.171 9.021 9.021 682,805 -0.14(-1.54%)
Jun 06, 2006 9.148 9.171 9.067 9.162 887,206 -0.15(-1.56%)
Jun 05, 2006 9.421 9.457 9.303 9.307 775,094 -0.24(-2.52%)
Jun 02, 2006 9.607 9.611 9.489 9.548 257,703 +0.05(+0.53%)
Jun 01, 2006 9.339 9.530 9.321 9.498 421,577 +0.08(+0.82%)
May 31, 2006 9.353 9.466 9.348 9.421 424,220 +0.16(+1.77%)
May 30, 2006 9.344 9.371 9.244 9.257 630,163 -0.14(-1.50%)
May 26, 2006 9.425 9.434 9.330 9.398 717,386 +0.03(+0.29%)
May 25, 2006 9.262 9.393 9.235 9.371 699,324 +0.13(+1.38%)
May 24, 2006 9.262 9.316 9.130 9.244 730,381 -0.07(-0.73%)
May 23, 2006 9.348 9.421 9.312 9.312 1,992,690 -0.10(-1.11%)
May 22, 2006 9.384 9.457 9.307 9.416 529,284 -0.09(-0.91%)
May 19, 2006 9.498 9.566 9.393 9.502 1,201,517 +0.08(+0.82%)
May 18, 2006 9.561 9.611 9.421 9.425 525,539 -0.09(-0.95%)
May 17, 2006 9.739 9.757 9.498 9.516 1,534,329 -0.34(-3.45%)
May 16, 2006 9.870 9.875 9.788 9.857 427,744 +0.03(+0.32%)
May 15, 2006 9.807 9.902 9.757 9.825 766,724 -0.20(-1.99%)
May 12, 2006 10.14 10.17 9.988 10.02 871,568 -0.17(-1.69%)
May 11, 2006 10.27 10.33 10.19 10.20 898,219 -0.04(-0.40%)
May 10, 2006 10.16 10.24 10.16 10.24 739,852 +0.13(+1.26%)
May 09, 2006 10.12 10.15 10.08 10.11 1,575,738 -0.04(-0.36%)
May 08, 2006 10.13 10.16 10.09 10.15 1,046,013 +0.05(+0.45%)
May 05, 2006 10.02 10.12 9.988 10.10 797,120 +0.14(+1.37%)
May 04, 2006 9.866 9.979 9.847 9.966 516,509 +0.02(+0.23%)
May 03, 2006 9.988 9.993 9.925 9.943 421,577 -0.16(-1.57%)
May 02, 2006 10.05 10.12 10.03 10.10 848,000 +0.12(+1.23%)
May 01, 2006 10.04 10.10 9.952 9.979 413,207 -0.04(-0.36%)
Apr 28, 2006 9.893 10.08 9.884 10.02 681,924 +0.06(+0.64%)
Apr 27, 2006 9.766 9.952 9.761 9.952 540,297 +0.11(+1.11%)
Apr 26, 2006 9.775 9.866 9.761 9.843 773,992 +0.03(+0.28%)
Apr 25, 2006 9.829 9.857 9.743 9.816 535,671 +0.15(+1.55%)
Apr 24, 2006 9.607 9.689 9.593 9.666 341,622 +0.05(+0.52%)
Apr 21, 2006 9.552 9.639 9.521 9.616 835,445 +0.17(+1.83%)
Apr 20, 2006 9.421 9.466 9.416 9.443 221,581 -0.07(-0.76%)
Apr 19, 2006 9.434 9.530 9.430 9.516 331,270 +0.15(+1.60%)
Apr 18, 2006 9.257 9.384 9.239 9.366 440,079 +0.15(+1.68%)
Apr 17, 2006 9.235 9.284 9.207 9.212 199,555 +0.02(+0.25%)
Apr 13, 2006 9.180 9.194 9.121 9.189 236,559 +0.01(+0.10%)
Apr 12, 2006 9.216 9.230 9.157 9.180 298,011 -0.09(-0.98%)
Apr 11, 2006 9.321 9.357 9.207 9.271 423,119 -0.05(-0.49%)
Apr 10, 2006 9.325 9.375 9.303 9.316 163,212 -0.00(-0.05%)
Apr 07, 2006 9.452 9.471 9.284 9.321 1,016,498 -0.25(-2.66%)
Apr 06, 2006 9.566 9.607 9.525 9.575 1,155,923 -0.04(-0.42%)
Apr 05, 2006 9.607 9.661 9.571 9.616 566,948 -0.10(-1.03%)
Apr 04, 2006 9.634 9.729 9.607 9.716 519,152 +0.17(+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.