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
)
10.40
+0.18 (+1.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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
.