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
)
10.91
+0.11 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2005
7.388
7.475
7.383
7.453
355,083
+0.07(+0.89%)
Jan 31, 2005
7.353
7.405
7.353
7.388
155,734
+0.07(+0.96%)
Jan 28, 2005
7.291
7.322
7.235
7.318
333,618
+0.05(+0.72%)
Jan 27, 2005
7.235
7.287
7.221
7.265
404,635
+0.00(+0.00%)
Jan 26, 2005
7.199
7.287
7.199
7.265
553,291
+0.10(+1.41%)
Jan 25, 2005
7.173
7.204
7.125
7.164
332,477
+0.03(+0.37%)
Jan 24, 2005
7.160
7.169
7.112
7.138
361,249
-0.04(-0.55%)
Jan 21, 2005
7.169
7.217
7.157
7.178
194,325
-0.01(-0.12%)
Jan 20, 2005
7.199
7.213
7.143
7.186
543,243
-0.10(-1.38%)
Jan 19, 2005
7.357
7.357
7.274
7.287
221,499
-0.06(-0.83%)
Jan 18, 2005
7.296
7.392
7.256
7.348
363,304
+0.00(+0.00%)
Jan 14, 2005
7.344
7.375
7.300
7.348
261,231
-0.03(-0.42%)
Jan 13, 2005
7.418
7.427
7.366
7.379
240,680
-0.05(-0.71%)
Jan 12, 2005
7.379
7.440
7.357
7.432
310,783
+0.02(+0.30%)
Jan 11, 2005
7.453
7.471
7.370
7.410
333,390
-0.05(-0.65%)
Jan 10, 2005
7.423
7.519
7.405
7.458
411,029
+0.04(+0.47%)
Jan 07, 2005
7.524
7.528
7.388
7.423
561,283
-0.06(-0.76%)
Jan 06, 2005
7.510
7.545
7.449
7.480
250,271
+0.02(+0.23%)
Jan 05, 2005
7.449
7.550
7.432
7.462
362,162
-0.07(-0.99%)
Jan 04, 2005
7.686
7.686
7.510
7.537
404,635
-0.19(-2.44%)
Jan 03, 2005
7.786
7.791
7.707
7.725
298,681
-0.04(-0.56%)
Dec 31, 2004
7.751
7.799
7.699
7.769
125,135
-0.00(-0.06%)
Dec 30, 2004
7.795
7.817
7.756
7.773
288,405
-0.01(-0.11%)
Dec 29, 2004
7.764
7.804
7.751
7.782
461,494
+0.03(+0.40%)
Dec 28, 2004
7.751
7.764
7.721
7.751
223,554
+0.01(+0.17%)
Dec 27, 2004
7.716
7.769
7.703
7.738
332,020
+0.07(+0.86%)
Dec 23, 2004
7.646
7.686
7.624
7.672
295,712
+0.08(+1.04%)
Dec 22, 2004
7.554
7.616
7.545
7.594
493,691
+0.05(+0.70%)
Dec 21, 2004
7.436
7.589
7.401
7.541
748,986
+0.13(+1.71%)
Dec 20, 2004
7.445
7.445
7.388
7.414
388,422
+0.05(+0.65%)
Dec 17, 2004
7.300
7.410
7.278
7.366
329,508
+0.01(+0.12%)
Dec 16, 2004
7.392
7.414
7.318
7.357
273,791
-0.04(-0.59%)
Dec 15, 2004
7.401
7.445
7.388
7.401
253,011
+0.03(+0.42%)
Dec 14, 2004
7.357
7.392
7.318
7.370
357,595
-0.00(-0.06%)
Dec 13, 2004
7.357
7.414
7.331
7.375
317,634
+0.09(+1.20%)
Dec 10, 2004
7.261
7.291
7.235
7.287
336,130
-0.03(-0.36%)
Dec 09, 2004
7.322
7.340
7.230
7.313
234,971
+0.00(+0.00%)
Dec 08, 2004
7.309
7.322
7.235
7.313
229,719
-0.00(-0.06%)
Dec 07, 2004
7.410
7.410
7.318
7.318
191,128
-0.00(-0.06%)
Dec 06, 2004
7.291
7.335
7.270
7.322
823,200
-0.00(-0.06%)
Dec 03, 2004
7.265
7.331
7.256
7.326
340,240
+0.06(+0.84%)
Dec 02, 2004
7.313
7.326
7.239
7.265
297,082
-0.03(-0.36%)
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
.