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 (%)
May 31, 2006
9.021
9.131
9.017
9.087
439,801
+0.16(+1.77%)
May 30, 2006
9.012
9.039
8.916
8.929
653,308
-0.14(-1.50%)
May 26, 2006
9.091
9.100
8.999
9.065
743,734
+0.03(+0.29%)
May 25, 2006
8.934
9.061
8.907
9.039
725,010
+0.12(+1.38%)
May 24, 2006
8.934
8.986
8.807
8.916
757,207
-0.07(-0.73%)
May 23, 2006
9.017
9.087
8.982
8.982
2,065,879
-0.10(-1.11%)
May 22, 2006
9.052
9.122
8.977
9.083
548,724
-0.08(-0.91%)
May 19, 2006
9.161
9.227
9.061
9.166
1,245,647
+0.07(+0.82%)
May 18, 2006
9.223
9.271
9.087
9.091
544,842
-0.09(-0.95%)
May 17, 2006
9.393
9.411
9.161
9.179
1,590,683
-0.33(-3.45%)
May 16, 2006
9.520
9.525
9.442
9.507
443,454
+0.03(+0.32%)
May 15, 2006
9.459
9.551
9.411
9.477
794,885
-0.19(-1.99%)
May 12, 2006
9.783
9.805
9.634
9.669
903,579
-0.17(-1.69%)
May 11, 2006
9.901
9.967
9.831
9.836
931,209
-0.04(-0.40%)
May 10, 2006
9.801
9.875
9.801
9.875
767,026
+0.12(+1.26%)
May 09, 2006
9.757
9.792
9.726
9.753
1,633,613
-0.04(-0.36%)
May 08, 2006
9.774
9.801
9.731
9.788
1,084,432
+0.04(+0.45%)
May 05, 2006
9.665
9.761
9.634
9.744
826,397
+0.13(+1.37%)
May 04, 2006
9.516
9.626
9.499
9.612
535,479
+0.02(+0.23%)
May 03, 2006
9.634
9.639
9.573
9.591
437,061
-0.15(-1.57%)
May 02, 2006
9.696
9.761
9.678
9.744
879,146
+0.12(+1.23%)
May 01, 2006
9.687
9.739
9.599
9.626
428,383
-0.04(-0.36%)
Apr 28, 2006
9.542
9.722
9.534
9.661
706,970
+0.06(+0.64%)
Apr 27, 2006
9.420
9.599
9.415
9.599
560,141
+0.11(+1.11%)
Apr 26, 2006
9.429
9.516
9.415
9.494
802,420
+0.03(+0.28%)
Apr 25, 2006
9.481
9.507
9.398
9.468
555,346
+0.14(+1.55%)
Apr 24, 2006
9.266
9.345
9.253
9.323
354,170
+0.05(+0.52%)
Apr 21, 2006
9.214
9.297
9.183
9.275
866,130
+0.17(+1.83%)
Apr 20, 2006
9.087
9.131
9.083
9.109
229,719
-0.07(-0.76%)
Apr 19, 2006
9.100
9.192
9.096
9.179
343,437
+0.14(+1.60%)
Apr 18, 2006
8.929
9.052
8.912
9.034
456,242
+0.15(+1.68%)
Apr 17, 2006
8.907
8.956
8.881
8.886
206,884
+0.02(+0.25%)
Apr 13, 2006
8.855
8.868
8.798
8.864
245,247
+0.01(+0.10%)
Apr 12, 2006
8.890
8.903
8.833
8.855
308,957
-0.09(-0.98%)
Apr 11, 2006
8.991
9.026
8.881
8.942
438,659
-0.04(-0.49%)
Apr 10, 2006
8.995
9.043
8.973
8.986
169,207
-0.00(-0.05%)
Apr 07, 2006
9.118
9.135
8.956
8.991
1,053,833
-0.25(-2.66%)
Apr 06, 2006
9.227
9.266
9.188
9.236
1,198,378
-0.04(-0.42%)
Apr 05, 2006
9.266
9.319
9.232
9.275
587,771
-0.10(-1.03%)
Apr 04, 2006
9.293
9.385
9.266
9.372
538,220
+0.16(+1.76%)
Apr 03, 2006
9.135
9.245
9.135
9.210
437,061
+0.08(+0.86%)
Mar 31, 2006
9.126
9.157
9.096
9.131
488,896
+0.07(+0.72%)
Mar 30, 2006
9.043
9.131
9.043
9.065
485,242
+0.16(+1.77%)
Mar 29, 2006
8.850
8.942
8.815
8.907
414,454
+0.05(+0.54%)
Mar 28, 2006
8.973
8.997
8.850
8.859
2,902,095
-0.02(-0.20%)
Mar 27, 2006
8.881
8.912
8.864
8.877
348,461
-0.04(-0.39%)
Mar 24, 2006
8.859
8.925
8.850
8.912
457,155
+0.08(+0.94%)
Mar 23, 2006
8.890
8.916
8.820
8.829
649,198
-0.16(-1.80%)
Mar 22, 2006
8.938
9.008
8.938
8.991
380,658
+0.00(+0.05%)
Mar 21, 2006
9.030
9.048
8.982
8.986
2,597,248
-0.15(-1.68%)
Mar 20, 2006
9.153
9.157
9.100
9.139
695,096
-0.02(-0.19%)
Mar 17, 2006
9.113
9.175
9.100
9.157
512,873
+0.05(+0.58%)
Mar 16, 2006
9.039
9.109
9.021
9.104
288,405
+0.03(+0.29%)
Mar 15, 2006
9.052
9.083
9.004
9.078
256,208
+0.10(+1.12%)
Mar 14, 2006
8.881
9.004
8.872
8.977
208,483
+0.11(+1.18%)
Mar 13, 2006
8.881
8.907
8.842
8.872
427,698
-0.04(-0.44%)
Mar 10, 2006
8.772
8.925
8.737
8.912
520,637
+0.13(+1.50%)
Mar 09, 2006
8.802
8.833
8.767
8.780
471,085
+0.05(+0.55%)
Mar 08, 2006
8.649
8.745
8.649
8.732
302,106
+0.01(+0.15%)
Mar 07, 2006
8.671
8.737
8.658
8.719
348,004
-0.13(-1.48%)
Mar 06, 2006
8.899
8.899
8.820
8.850
613,575
-0.00(-0.05%)
Mar 03, 2006
8.833
8.894
8.808
8.855
433,635
-0.09(-0.98%)
Mar 02, 2006
8.894
8.956
8.820
8.942
221,727
-0.07(-0.73%)
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
.