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
)
10.85
+0.09 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2005
7.694
7.725
7.668
7.681
514,471
-0.02(-0.23%)
Sep 29, 2005
7.611
7.707
7.598
7.699
486,613
+0.07(+0.86%)
Sep 28, 2005
7.624
7.672
7.616
7.633
361,249
+0.14(+1.87%)
Sep 27, 2005
7.502
7.510
7.453
7.493
378,375
-0.03(-0.41%)
Sep 26, 2005
7.484
7.554
7.484
7.524
253,468
+0.14(+1.90%)
Sep 23, 2005
7.383
7.410
7.357
7.383
169,892
-0.04(-0.47%)
Sep 22, 2005
7.357
7.418
7.326
7.418
379,745
+0.05(+0.65%)
Sep 21, 2005
7.401
7.423
7.348
7.370
118,056
-0.04(-0.53%)
Sep 20, 2005
7.436
7.480
7.362
7.410
331,563
-0.03(-0.35%)
Sep 19, 2005
7.432
7.475
7.418
7.436
325,169
-0.07(-0.99%)
Sep 16, 2005
7.497
7.541
7.458
7.510
340,926
+0.04(+0.53%)
Sep 15, 2005
7.484
7.484
7.440
7.471
312,610
-0.02(-0.29%)
Sep 14, 2005
7.532
7.550
7.471
7.493
199,577
-0.00(-0.06%)
Sep 13, 2005
7.532
7.541
7.484
7.497
271,279
-0.08(-1.10%)
Sep 12, 2005
7.554
7.602
7.554
7.580
218,530
-0.14(-1.87%)
Sep 09, 2005
7.707
7.743
7.677
7.725
284,066
+0.08(+1.03%)
Sep 08, 2005
7.629
7.686
7.620
7.646
255,751
+0.00(+0.00%)
Sep 07, 2005
7.629
7.677
7.602
7.646
329,051
-0.02(-0.29%)
Sep 06, 2005
7.629
7.672
7.624
7.668
417,194
+0.17(+2.28%)
Sep 02, 2005
7.484
7.537
7.471
7.497
154,136
+0.06(+0.77%)
Sep 01, 2005
7.432
7.493
7.410
7.440
284,523
+0.12(+1.61%)
Aug 31, 2005
7.195
7.326
7.178
7.322
978,706
+0.06(+0.84%)
Aug 30, 2005
7.204
7.261
7.182
7.261
1,215,961
+0.00(+0.00%)
Aug 29, 2005
7.226
7.270
7.176
7.261
5,408,232
-0.03(-0.36%)
Aug 26, 2005
7.335
7.348
7.274
7.287
468,116
-0.08(-1.07%)
Aug 25, 2005
7.348
7.388
7.331
7.366
180,852
-0.00(-0.06%)
Aug 24, 2005
7.401
7.405
7.344
7.370
524,747
-0.04(-0.53%)
Aug 23, 2005
7.449
7.453
7.375
7.410
930,753
-0.09(-1.17%)
Aug 22, 2005
7.497
7.510
7.453
7.497
497,802
+0.07(+1.00%)
Aug 19, 2005
7.348
7.427
7.348
7.423
221,727
+0.05(+0.71%)
Aug 18, 2005
7.340
7.401
7.340
7.370
287,720
-0.09(-1.23%)
Aug 17, 2005
7.427
7.506
7.410
7.462
210,538
-0.06(-0.81%)
Aug 16, 2005
7.607
7.611
7.502
7.524
236,570
-0.13(-1.66%)
Aug 15, 2005
7.624
7.668
7.602
7.651
353,485
-0.04(-0.46%)
Aug 12, 2005
7.664
7.703
7.637
7.686
252,783
-0.01(-0.11%)
Aug 11, 2005
7.651
7.703
7.637
7.694
243,192
+0.16(+2.09%)
Aug 10, 2005
7.585
7.637
7.510
7.537
277,673
+0.03(+0.35%)
Aug 09, 2005
7.475
7.528
7.458
7.510
304,161
+0.06(+0.76%)
Aug 08, 2005
7.480
7.489
7.432
7.453
333,618
+0.05(+0.71%)
Aug 05, 2005
7.401
7.427
7.362
7.401
427,698
-0.03(-0.41%)
Aug 04, 2005
7.432
7.453
7.362
7.432
713,135
-0.04(-0.47%)
Aug 03, 2005
7.418
7.475
7.401
7.467
163,041
+0.05(+0.65%)
Aug 02, 2005
7.379
7.423
7.357
7.418
192,955
+0.01(+0.12%)
Aug 01, 2005
7.440
7.445
7.383
7.410
152,765
+0.05(+0.71%)
Jul 29, 2005
7.370
7.401
7.348
7.357
206,199
-0.09(-1.18%)
Jul 28, 2005
7.379
7.475
7.379
7.445
336,359
+0.07(+0.89%)
Jul 27, 2005
7.313
7.401
7.300
7.379
314,894
+0.15(+2.12%)
Jul 26, 2005
7.208
7.274
7.191
7.226
177,427
+0.10(+1.35%)
Jul 25, 2005
7.112
7.164
7.051
7.129
266,027
-0.09(-1.27%)
Jul 22, 2005
7.305
7.309
7.199
7.221
235,200
-0.05(-0.66%)
Jul 21, 2005
7.226
7.270
7.156
7.270
291,602
+0.07(+0.91%)
Jul 20, 2005
7.103
7.226
7.086
7.204
257,578
+0.09(+1.23%)
Jul 19, 2005
7.042
7.121
7.011
7.116
454,415
+0.14(+2.01%)
Jul 18, 2005
6.959
7.051
6.897
6.976
281,555
+0.02(+0.25%)
Jul 15, 2005
6.954
6.985
6.915
6.959
125,820
+0.00(+0.00%)
Jul 14, 2005
6.972
6.976
6.902
6.959
422,903
+0.04(+0.57%)
Jul 13, 2005
6.902
6.932
6.880
6.919
250,956
-0.03(-0.44%)
Jul 12, 2005
6.893
6.976
6.889
6.950
458,069
+0.15(+2.19%)
Jul 11, 2005
6.753
6.805
6.722
6.801
746,474
+0.10(+1.44%)
Jul 08, 2005
6.604
6.753
6.595
6.705
285,665
+0.10(+1.53%)
Jul 07, 2005
6.529
6.656
6.499
6.604
206,428
-0.05(-0.79%)
Jul 06, 2005
6.652
6.683
6.648
6.656
123,308
-0.03(-0.46%)
Jul 05, 2005
6.687
6.731
6.652
6.687
279,271
-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
.