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 )

11.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 29, 2005 6.775 6.814 6.718 6.779 284,523 +0.02(+0.26%)
Apr 28, 2005 6.744 6.823 6.744 6.762 251,641 -0.04(-0.58%)
Apr 27, 2005 6.779 6.840 6.762 6.801 260,090 -0.04(-0.58%)
Apr 26, 2005 6.854 6.880 6.827 6.840 319,917 -0.09(-1.33%)
Apr 25, 2005 6.897 6.932 6.875 6.932 198,892 -0.00(-0.06%)
Apr 22, 2005 6.928 6.976 6.884 6.937 273,562 -0.01(-0.13%)
Apr 21, 2005 6.937 6.959 6.889 6.945 535,936 +0.06(+0.83%)
Apr 20, 2005 6.910 6.959 6.862 6.889 442,084 -0.06(-0.82%)
Apr 19, 2005 6.919 6.963 6.902 6.945 384,312 +0.03(+0.44%)
Apr 18, 2005 6.910 6.976 6.875 6.915 238,168 -0.03(-0.38%)
Apr 15, 2005 7.016 7.029 6.919 6.941 367,414 -0.11(-1.49%)
Apr 14, 2005 7.116 7.116 7.037 7.046 225,152 -0.09(-1.29%)
Apr 13, 2005 7.156 7.204 7.108 7.138 133,127 -0.07(-1.03%)
Apr 12, 2005 7.143 7.213 7.091 7.213 609,693 +0.03(+0.37%)
Apr 11, 2005 7.182 7.226 7.147 7.186 350,745 +0.04(+0.49%)
Apr 08, 2005 7.129 7.182 7.116 7.151 175,372 +0.00(+0.06%)
Apr 07, 2005 7.173 7.204 7.138 7.147 198,664 -0.01(-0.18%)
Apr 06, 2005 7.182 7.204 7.143 7.160 609,693 +0.00(+0.00%)
Apr 05, 2005 7.125 7.195 7.116 7.160 242,735 +0.07(+0.99%)
Apr 04, 2005 7.059 7.121 7.011 7.090 343,437 -0.07(-0.98%)
Apr 01, 2005 7.313 7.313 7.125 7.160 566,763 +0.04(+0.49%)
Mar 31, 2005 7.182 7.213 7.116 7.125 318,776 +0.00(+0.00%)
Mar 30, 2005 7.094 7.160 7.068 7.125 485,014 +0.06(+0.81%)
Mar 29, 2005 7.094 7.129 7.055 7.068 380,887 -0.00(-0.06%)
Mar 28, 2005 7.094 7.116 7.064 7.072 153,222 -0.01(-0.12%)
Mar 24, 2005 7.081 7.173 7.059 7.081 264,885 -0.03(-0.37%)
Mar 23, 2005 7.094 7.138 7.077 7.108 282,011 -0.00(-0.06%)
Mar 22, 2005 7.230 7.265 7.081 7.112 393,674 +0.01(+0.19%)
Mar 21, 2005 7.116 7.138 7.059 7.099 414,454 -0.10(-1.40%)
Mar 18, 2005 7.375 7.383 7.160 7.199 1,916,081 -0.18(-2.38%)
Mar 17, 2005 7.375 7.401 7.331 7.375 284,752 -0.01(-0.18%)
Mar 16, 2005 7.436 7.445 7.379 7.388 283,153 -0.07(-0.88%)
Mar 15, 2005 7.493 7.497 7.449 7.453 419,249 -0.07(-0.99%)
Mar 14, 2005 7.541 7.572 7.475 7.528 234,971 -0.05(-0.64%)
Mar 11, 2005 7.607 7.642 7.559 7.576 185,191 -0.07(-0.92%)
Mar 10, 2005 7.602 7.681 7.576 7.646 362,390 +0.04(+0.58%)
Mar 09, 2005 7.633 7.663 7.589 7.602 417,651 -0.06(-0.80%)
Mar 08, 2005 7.655 7.707 7.629 7.664 285,208 +0.05(+0.69%)
Mar 07, 2005 7.598 7.642 7.576 7.611 239,538 +0.01(+0.12%)
Mar 04, 2005 7.545 7.642 7.545 7.602 258,263 +0.10(+1.34%)
Mar 03, 2005 7.502 7.528 7.462 7.502 356,910 -0.01(-0.17%)
Mar 02, 2005 7.480 7.572 7.480 7.515 211,451 -0.11(-1.44%)
Mar 01, 2005 7.580 7.637 7.576 7.624 398,470 +0.05(+0.69%)
Feb 28, 2005 7.580 7.623 7.519 7.572 278,814 -0.02(-0.23%)
Feb 25, 2005 7.537 7.642 7.510 7.589 283,153 +0.05(+0.64%)
Feb 24, 2005 7.532 7.572 7.462 7.541 1,068,447 +0.04(+0.53%)
Feb 23, 2005 7.467 7.532 7.445 7.502 456,242 +0.05(+0.71%)
Feb 22, 2005 7.467 7.532 7.436 7.449 238,625 -0.09(-1.22%)
Feb 18, 2005 7.532 7.576 7.510 7.541 398,470 +0.01(+0.12%)
Feb 17, 2005 7.550 7.607 7.532 7.532 328,138 +0.03(+0.35%)
Feb 16, 2005 7.480 7.532 7.445 7.506 307,130 -0.04(-0.46%)
Feb 15, 2005 7.616 7.637 7.506 7.541 1,221,213 -0.04(-0.52%)
Feb 14, 2005 7.572 7.620 7.550 7.580 352,800 +0.03(+0.35%)
Feb 11, 2005 7.484 7.594 7.467 7.554 436,147 +0.07(+0.94%)
Feb 10, 2005 7.445 7.502 7.445 7.484 207,341 +0.12(+1.61%)
Feb 09, 2005 7.362 7.405 7.340 7.366 876,862 -0.01(-0.18%)
Feb 08, 2005 7.340 7.392 7.326 7.379 179,939 -0.01(-0.18%)
Feb 07, 2005 7.414 7.445 7.348 7.392 530,912 -0.09(-1.23%)
Feb 04, 2005 7.418 7.484 7.401 7.484 213,735 +0.00(+0.06%)
Feb 03, 2005 7.414 7.484 7.392 7.480 239,082 -0.02(-0.23%)
Feb 02, 2005 7.510 7.510 7.453 7.497 255,979 +0.04(+0.59%)
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.