Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.79 -0.17 (-1.55%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Jun 30, 2006 8.994 9.059 8.919 9.015 560,272 +0.16(+1.78%)
Jun 29, 2006 8.622 8.871 8.622 8.858 587,234 +0.33(+3.90%)
Jun 28, 2006 8.499 8.560 8.442 8.525 355,539 +0.10(+1.19%)
Jun 27, 2006 8.565 8.569 8.412 8.425 661,724 -0.14(-1.64%)
Jun 26, 2006 8.530 8.573 8.486 8.565 505,204 +0.06(+0.67%)
Jun 23, 2006 8.495 8.565 8.464 8.508 256,600 -0.07(-0.87%)
Jun 22, 2006 8.582 8.613 8.547 8.582 1,480,882 +0.00(+0.05%)
Jun 21, 2006 8.468 8.591 8.460 8.578 1,245,074 +0.27(+3.21%)
Jun 20, 2006 8.258 8.363 8.232 8.311 444,653 +0.00(+0.00%)
Jun 19, 2006 8.403 8.412 8.280 8.311 529,653 -0.13(-1.50%)
Jun 16, 2006 8.455 8.468 8.341 8.438 594,089 -0.11(-1.28%)
Jun 15, 2006 8.425 8.608 8.420 8.547 632,248 +0.26(+3.12%)
Jun 14, 2006 8.276 8.328 8.201 8.289 989,159 +0.14(+1.77%)
Jun 13, 2006 8.228 8.293 8.127 8.145 808,875 -0.16(-1.95%)
Jun 12, 2006 8.425 8.429 8.271 8.306 677,947 -0.09(-1.09%)
Jun 09, 2006 8.521 8.530 8.398 8.398 797,222 -0.18(-2.14%)
Jun 08, 2006 8.499 8.582 8.407 8.582 996,471 -0.11(-1.31%)
Jun 07, 2006 8.784 8.840 8.696 8.696 708,337 -0.14(-1.54%)
Jun 06, 2006 8.819 8.840 8.740 8.832 920,381 -0.14(-1.56%)
Jun 05, 2006 9.081 9.116 8.967 8.972 804,077 -0.23(-2.52%)
Jun 02, 2006 9.261 9.265 9.147 9.204 267,340 +0.05(+0.53%)
Jun 01, 2006 9.002 9.186 8.985 9.156 437,341 +0.07(+0.82%)
May 31, 2006 9.015 9.125 9.011 9.081 440,083 +0.16(+1.77%)
May 30, 2006 9.007 9.033 8.910 8.924 653,727 -0.14(-1.50%)
May 26, 2006 9.085 9.094 8.994 9.059 744,211 +0.03(+0.29%)
May 25, 2006 8.928 9.055 8.902 9.033 725,474 +0.12(+1.38%)
May 24, 2006 8.928 8.980 8.801 8.910 757,692 -0.07(-0.73%)
May 23, 2006 9.011 9.081 8.976 8.976 2,067,203 -0.10(-1.11%)
May 22, 2006 9.046 9.116 8.972 9.077 549,075 -0.08(-0.91%)
May 19, 2006 9.156 9.221 9.055 9.160 1,246,445 +0.07(+0.82%)
May 18, 2006 9.217 9.265 9.081 9.085 545,191 -0.09(-0.95%)
May 17, 2006 9.387 9.405 9.156 9.173 1,591,703 -0.33(-3.45%)
May 16, 2006 9.514 9.519 9.436 9.501 443,739 +0.03(+0.32%)
May 15, 2006 9.453 9.545 9.405 9.471 795,394 -0.19(-1.99%)
May 12, 2006 9.777 9.799 9.628 9.663 904,158 -0.17(-1.69%)
May 11, 2006 9.895 9.961 9.825 9.829 931,806 -0.04(-0.40%)
May 10, 2006 9.794 9.869 9.794 9.869 767,518 +0.12(+1.26%)
May 09, 2006 9.751 9.786 9.720 9.746 1,634,660 -0.04(-0.36%)
May 08, 2006 9.768 9.794 9.724 9.781 1,085,127 +0.04(+0.45%)
May 05, 2006 9.659 9.755 9.628 9.738 826,927 +0.13(+1.37%)
May 04, 2006 9.510 9.619 9.493 9.606 535,823 +0.02(+0.23%)
May 03, 2006 9.628 9.633 9.567 9.584 437,341 -0.15(-1.57%)
May 02, 2006 9.689 9.755 9.672 9.738 879,709 +0.12(+1.23%)
May 01, 2006 9.681 9.733 9.593 9.619 428,658 -0.04(-0.36%)
Apr 28, 2006 9.536 9.716 9.528 9.654 707,423 +0.06(+0.64%)
Apr 27, 2006 9.414 9.593 9.409 9.593 560,500 +0.11(+1.11%)
Apr 26, 2006 9.422 9.510 9.409 9.488 802,934 +0.03(+0.28%)
Apr 25, 2006 9.475 9.501 9.392 9.462 555,702 +0.14(+1.55%)
Apr 24, 2006 9.261 9.339 9.247 9.317 354,397 +0.05(+0.52%)
Apr 21, 2006 9.208 9.291 9.177 9.269 866,685 +0.17(+1.83%)
Apr 20, 2006 9.081 9.125 9.077 9.103 229,866 -0.07(-0.76%)
Apr 19, 2006 9.094 9.186 9.090 9.173 343,657 +0.14(+1.60%)
Apr 18, 2006 8.924 9.046 8.906 9.029 456,534 +0.15(+1.68%)
Apr 17, 2006 8.902 8.950 8.875 8.880 207,017 +0.02(+0.25%)
Apr 13, 2006 8.849 8.862 8.792 8.858 245,404 +0.01(+0.10%)
Apr 12, 2006 8.884 8.897 8.827 8.849 309,155 -0.09(-0.98%)
Apr 11, 2006 8.985 9.020 8.875 8.937 438,940 -0.04(-0.49%)
Apr 10, 2006 8.989 9.037 8.967 8.980 169,315 -0.00(-0.05%)
Apr 07, 2006 9.112 9.129 8.950 8.985 1,054,509 -0.25(-2.66%)
Apr 06, 2006 9.221 9.261 9.182 9.230 1,199,146 -0.04(-0.42%)
Apr 05, 2006 9.261 9.313 9.226 9.269 588,148 -0.10(-1.03%)
Apr 04, 2006 9.287 9.379 9.261 9.366 538,565 +0.16(+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.