Skip to main content

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

10.62 +0.15 (+1.48%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.556 6.564 6.467 6.484 190,219 +0.03(+0.46%)
Jun 29, 2005 6.433 6.501 6.408 6.455 512,620 +0.07(+1.12%)
Jun 28, 2005 6.379 6.387 6.345 6.383 472,823 -0.05(-0.79%)
Jun 27, 2005 6.442 6.450 6.395 6.433 513,567 -0.06(-0.91%)
Jun 24, 2005 6.476 6.514 6.442 6.493 200,405 +0.02(+0.26%)
Jun 23, 2005 6.509 6.560 6.463 6.476 270,049 -0.11(-1.60%)
Jun 22, 2005 6.560 6.590 6.535 6.581 202,537 +0.02(+0.32%)
Jun 21, 2005 6.518 6.564 6.480 6.560 574,447 -0.05(-0.70%)
Jun 20, 2005 6.623 6.628 6.564 6.607 215,802 -0.09(-1.39%)
Jun 17, 2005 6.670 6.712 6.653 6.699 596,951 +0.13(+1.99%)
Jun 16, 2005 6.598 6.615 6.531 6.569 1,782,563 +0.00(+0.00%)
Jun 15, 2005 6.573 6.585 6.501 6.569 90,253 +0.03(+0.39%)
Jun 14, 2005 6.514 6.577 6.505 6.543 127,444 -0.00(-0.06%)
Jun 13, 2005 6.497 6.547 6.480 6.547 106,598 +0.00(+0.06%)
Jun 10, 2005 6.577 6.577 6.480 6.543 140,709 -0.04(-0.58%)
Jun 09, 2005 6.535 6.611 6.518 6.581 191,640 +0.06(+0.97%)
Jun 08, 2005 6.573 6.594 6.497 6.518 175,532 -0.08(-1.28%)
Jun 07, 2005 6.619 6.640 6.577 6.602 214,855 -0.00(-0.06%)
Jun 06, 2005 6.573 6.623 6.560 6.607 300,133 +0.03(+0.51%)
Jun 03, 2005 6.598 6.632 6.535 6.573 215,565 -0.11(-1.58%)
Jun 02, 2005 6.649 6.699 6.645 6.678 179,085 +0.04(+0.57%)
Jun 01, 2005 6.585 6.695 6.585 6.640 260,810 +0.02(+0.26%)
May 31, 2005 6.636 6.649 6.611 6.623 241,149 -0.06(-0.95%)
May 27, 2005 6.640 6.699 6.623 6.687 209,643 -0.03(-0.38%)
May 26, 2005 6.683 6.716 6.666 6.712 135,498 +0.03(+0.38%)
May 25, 2005 6.695 6.725 6.661 6.687 150,185 -0.05(-0.81%)
May 24, 2005 6.704 6.754 6.687 6.742 216,276 -0.02(-0.31%)
May 23, 2005 6.716 6.792 6.716 6.763 193,772 +0.07(+1.07%)
May 20, 2005 6.716 6.721 6.648 6.691 2,512,170 -0.09(-1.31%)
May 19, 2005 6.767 6.797 6.746 6.780 907,508 +0.01(+0.19%)
May 18, 2005 6.691 6.801 6.674 6.767 681,045 +0.11(+1.71%)
May 17, 2005 6.636 6.670 6.607 6.653 416,444 -0.04(-0.57%)
May 16, 2005 6.619 6.699 6.619 6.691 270,286 +0.08(+1.15%)
May 13, 2005 6.611 6.683 6.581 6.615 374,042 -0.00(-0.06%)
May 12, 2005 6.666 6.687 6.590 6.619 460,268 -0.05(-0.82%)
May 11, 2005 6.670 6.695 6.619 6.674 447,239 +0.08(+1.28%)
May 10, 2005 6.611 6.623 6.569 6.590 189,982 -0.10(-1.51%)
May 09, 2005 6.645 6.704 6.619 6.691 88,595 -0.00(-0.06%)
May 06, 2005 6.691 6.729 6.657 6.695 258,678 -0.02(-0.31%)
May 05, 2005 6.725 6.775 6.649 6.716 358,881 -0.02(-0.25%)
May 04, 2005 6.674 6.792 6.670 6.733 248,256 +0.07(+1.08%)
May 03, 2005 6.640 6.695 6.628 6.661 211,775 +0.05(+0.77%)
May 02, 2005 6.607 6.628 6.573 6.611 370,252 +0.08(+1.16%)
Apr 29, 2005 6.531 6.569 6.476 6.535 295,159 +0.02(+0.26%)
Apr 28, 2005 6.501 6.577 6.501 6.518 261,047 -0.04(-0.58%)
Apr 27, 2005 6.535 6.594 6.518 6.556 269,812 -0.04(-0.58%)
Apr 26, 2005 6.607 6.632 6.581 6.594 331,876 -0.09(-1.33%)
Apr 25, 2005 6.649 6.683 6.628 6.683 206,327 -0.00(-0.06%)
Apr 22, 2005 6.678 6.725 6.636 6.687 283,788 -0.01(-0.13%)
Apr 21, 2005 6.687 6.708 6.640 6.695 555,970 +0.05(+0.83%)
Apr 20, 2005 6.661 6.708 6.615 6.640 458,610 -0.05(-0.82%)
Apr 19, 2005 6.670 6.712 6.653 6.695 398,678 +0.03(+0.44%)
Apr 18, 2005 6.661 6.725 6.628 6.666 247,071 -0.03(-0.38%)
Apr 15, 2005 6.763 6.775 6.670 6.691 381,148 -0.10(-1.49%)
Apr 14, 2005 6.860 6.860 6.784 6.792 233,569 -0.09(-1.29%)
Apr 13, 2005 6.898 6.944 6.851 6.881 138,104 -0.07(-1.03%)
Apr 12, 2005 6.885 6.953 6.835 6.953 632,484 +0.03(+0.37%)
Apr 11, 2005 6.923 6.965 6.889 6.927 363,856 +0.03(+0.49%)
Apr 08, 2005 6.873 6.923 6.860 6.894 181,928 +0.00(+0.06%)
Apr 07, 2005 6.915 6.944 6.881 6.889 206,090 -0.01(-0.18%)
Apr 06, 2005 6.923 6.944 6.885 6.902 632,484 +0.00(+0.00%)
Apr 05, 2005 6.868 6.936 6.860 6.902 251,809 +0.07(+0.99%)
Apr 04, 2005 6.805 6.864 6.759 6.835 356,275 -0.07(-0.98%)
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.