Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Bilbao Viscaya Argentaria S.A. ADR
(NY:
BBVA
)
10.63
-0.02 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2006
10.51
10.62
10.49
10.60
1,191,756
+0.14(+1.38%)
Oct 30, 2006
10.44
10.48
10.40
10.45
319,689
-0.05(-0.46%)
Oct 27, 2006
10.55
10.55
10.44
10.50
499,629
-0.02(-0.21%)
Oct 26, 2006
10.49
10.54
10.37
10.52
2,534,224
+0.01(+0.12%)
Oct 25, 2006
10.41
10.51
10.41
10.51
1,866,529
+0.10(+0.97%)
Oct 24, 2006
10.40
10.42
10.35
10.41
572,929
-0.09(-0.83%)
Oct 23, 2006
10.38
10.52
10.37
10.50
418,336
+0.01(+0.08%)
Oct 20, 2006
10.47
10.53
10.40
10.49
422,675
+0.01(+0.08%)
Oct 19, 2006
10.44
10.51
10.40
10.48
654,450
+0.13(+1.27%)
Oct 18, 2006
10.34
10.37
10.27
10.35
328,823
+0.06(+0.60%)
Oct 17, 2006
10.32
10.32
10.21
10.29
782,782
-0.23(-2.17%)
Oct 16, 2006
10.44
10.53
10.43
10.51
553,976
-0.05(-0.46%)
Oct 13, 2006
10.52
10.58
10.50
10.56
403,722
-0.02(-0.17%)
Oct 12, 2006
10.50
10.60
10.47
10.58
927,327
+0.25(+2.42%)
Oct 11, 2006
10.30
10.38
10.27
10.33
995,604
-0.06(-0.59%)
Oct 10, 2006
10.41
10.41
10.33
10.39
1,863,789
-0.04(-0.38%)
Oct 09, 2006
10.43
10.45
10.39
10.43
619,512
-0.01(-0.08%)
Oct 06, 2006
10.60
10.47
10.39
10.44
5,226,923
-0.16(-1.49%)
Oct 05, 2006
10.36
10.61
10.36
10.60
5,616,031
+0.31(+2.98%)
Oct 04, 2006
10.12
10.30
10.12
10.29
1,540,903
+0.17(+1.69%)
Oct 03, 2006
10.12
10.16
10.09
10.12
769,309
-0.01(-0.09%)
Oct 02, 2006
10.14
10.19
10.12
10.13
391,619
+0.00(+0.00%)
Sep 29, 2006
10.12
10.17
10.09
10.13
445,966
+0.06(+0.61%)
Sep 28, 2006
10.09
10.10
10.02
10.07
496,203
+0.04(+0.35%)
Sep 27, 2006
9.972
10.05
9.972
10.03
717,702
-0.04(-0.39%)
Sep 26, 2006
9.998
10.08
9.980
10.07
397,785
-0.03(-0.26%)
Sep 25, 2006
10.07
10.12
9.967
10.10
1,838,442
+0.04(+0.43%)
Sep 22, 2006
10.11
10.11
10.02
10.05
739,396
-0.02(-0.22%)
Sep 21, 2006
10.12
10.14
10.05
10.08
598,047
-0.03(-0.30%)
Sep 20, 2006
9.998
10.12
9.993
10.11
1,618,770
+0.24(+2.44%)
Sep 19, 2006
9.954
9.954
9.810
9.866
1,940,743
-0.16(-1.57%)
Sep 18, 2006
9.989
10.04
9.884
10.02
458,069
+0.05(+0.48%)
Sep 15, 2006
9.989
10.02
9.937
9.976
936,005
-0.05(-0.52%)
Sep 14, 2006
9.980
10.04
9.963
10.03
592,567
+0.11(+1.15%)
Sep 13, 2006
9.880
9.932
9.818
9.915
519,723
-0.04(-0.35%)
Sep 12, 2006
9.810
9.950
9.796
9.950
2,872,866
+0.18(+1.84%)
Sep 11, 2006
9.766
9.810
9.713
9.770
704,230
-0.04(-0.40%)
Sep 08, 2006
9.792
9.823
9.753
9.810
658,103
-0.07(-0.75%)
Sep 07, 2006
9.884
9.958
9.866
9.884
361,249
-0.13(-1.27%)
Sep 06, 2006
10.07
10.09
9.963
10.01
4,419,250
-0.23(-2.27%)
Sep 05, 2006
10.20
10.27
10.18
10.24
1,347,719
+0.08(+0.82%)
Sep 01, 2006
10.10
10.21
10.09
10.16
4,867,957
+0.13(+1.31%)
Aug 31, 2006
9.998
10.05
9.976
10.03
329,508
-0.02(-0.17%)
Aug 30, 2006
10.06
10.09
9.998
10.05
354,170
+0.01(+0.09%)
Aug 29, 2006
10.01
10.05
9.919
10.04
416,281
+0.09(+0.88%)
Aug 28, 2006
9.884
9.958
9.849
9.950
450,990
+0.14(+1.43%)
Aug 25, 2006
9.814
9.836
9.783
9.810
316,264
-0.01(-0.09%)
Aug 24, 2006
9.862
9.862
9.770
9.818
409,430
+0.05(+0.54%)
Aug 23, 2006
9.770
9.801
9.718
9.766
1,346,349
-0.07(-0.71%)
Aug 22, 2006
9.845
9.884
9.779
9.836
314,894
-0.07(-0.75%)
Aug 21, 2006
10.00
10.00
9.901
9.910
582,976
-0.11(-1.09%)
Aug 18, 2006
9.950
10.03
9.919
10.02
3,098,932
+0.07(+0.70%)
Aug 17, 2006
9.849
9.963
9.849
9.950
5,603,471
+0.17(+1.75%)
Aug 16, 2006
9.735
9.783
9.718
9.779
605,354
+0.15(+1.55%)
Aug 15, 2006
9.591
9.661
9.569
9.630
545,298
+0.23(+2.42%)
Aug 14, 2006
9.472
9.503
9.398
9.402
293,657
-0.01(-0.14%)
Aug 11, 2006
9.376
9.429
9.358
9.415
430,667
-0.04(-0.46%)
Aug 10, 2006
9.424
9.499
9.398
9.459
467,660
+0.00(+0.05%)
Aug 09, 2006
9.507
9.577
9.450
9.455
395,958
+0.07(+0.79%)
Aug 08, 2006
9.402
9.472
9.358
9.380
250,727
-0.02(-0.23%)
Aug 07, 2006
9.420
9.437
9.367
9.402
537,763
-0.10(-1.01%)
Aug 04, 2006
9.569
9.608
9.442
9.499
651,024
+0.04(+0.42%)
Aug 03, 2006
9.398
9.485
9.372
9.459
334,532
+0.08(+0.84%)
Aug 02, 2006
9.358
9.437
9.354
9.380
250,042
+0.07(+0.80%)
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
.