Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

10.86 -0.08 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.525 4.555 4.513 4.538 374,042 -0.03(-0.65%)
Aug 28, 2003 4.542 4.580 4.521 4.568 431,131 +0.06(+1.31%)
Aug 27, 2003 4.496 4.521 4.471 4.509 3,151,287 -0.03(-0.65%)
Aug 26, 2003 4.538 4.563 4.466 4.538 823,887 -0.02(-0.46%)
Aug 25, 2003 4.559 4.568 4.521 4.559 393,703 -0.01(-0.28%)
Aug 22, 2003 4.648 4.652 4.559 4.572 179,559 -0.09(-1.99%)
Aug 21, 2003 4.682 4.698 4.639 4.665 221,961 -0.01(-0.18%)
Aug 20, 2003 4.677 4.749 4.660 4.673 185,007 -0.01(-0.27%)
Aug 19, 2003 4.745 4.745 4.644 4.686 276,919 -0.03(-0.54%)
Aug 18, 2003 4.682 4.741 4.677 4.711 70,118 +0.04(+0.81%)
Aug 15, 2003 4.652 4.707 4.652 4.673 127,207 +0.00(+0.00%)
Aug 14, 2003 4.614 4.720 4.614 4.673 432,316 +0.08(+1.65%)
Aug 13, 2003 4.639 4.644 4.576 4.597 163,924 -0.06(-1.36%)
Aug 12, 2003 4.610 4.669 4.610 4.660 149,237 +0.05(+1.10%)
Aug 11, 2003 4.572 4.618 4.546 4.610 207,511 +0.03(+0.74%)
Aug 08, 2003 4.601 4.601 4.546 4.576 134,550 +0.01(+0.18%)
Aug 07, 2003 4.555 4.597 4.542 4.568 391,571 -0.06(-1.28%)
Aug 06, 2003 4.622 4.648 4.593 4.627 503,381 +0.01(+0.27%)
Aug 05, 2003 4.635 4.698 4.606 4.614 376,411 -0.00(-0.09%)
Aug 04, 2003 4.622 4.627 4.517 4.618 602,162 +0.03(+0.55%)
Aug 01, 2003 4.601 4.627 4.572 4.593 281,183 +0.03(+0.55%)
Jul 31, 2003 4.584 4.618 4.551 4.568 367,646 +0.01(+0.28%)
Jul 30, 2003 4.555 4.576 4.500 4.555 78,172 +0.03(+0.56%)
Jul 29, 2003 4.563 4.572 4.492 4.530 165,582 -0.06(-1.29%)
Jul 28, 2003 4.542 4.635 4.542 4.589 213,907 +0.03(+0.56%)
Jul 25, 2003 4.483 4.563 4.449 4.563 188,323 +0.05(+1.22%)
Jul 24, 2003 4.538 4.559 4.475 4.509 207,511 +0.10(+2.20%)
Jul 23, 2003 4.369 4.500 4.348 4.411 430,184 +0.05(+1.06%)
Jul 22, 2003 4.382 4.403 4.327 4.365 174,821 +0.03(+0.58%)
Jul 21, 2003 4.357 4.390 4.306 4.340 272,418 -0.17(-3.75%)
Jul 18, 2003 4.424 4.509 4.365 4.509 156,818 +0.10(+2.30%)
Jul 17, 2003 4.361 4.428 4.348 4.407 197,325 -0.02(-0.38%)
Jul 16, 2003 4.475 4.475 4.386 4.424 116,547 -0.02(-0.38%)
Jul 15, 2003 4.555 4.555 4.411 4.441 220,540 -0.12(-2.68%)
Jul 14, 2003 4.517 4.593 4.517 4.563 216,039 +0.07(+1.50%)
Jul 11, 2003 4.458 4.538 4.441 4.496 165,582 +0.12(+2.70%)
Jul 10, 2003 4.407 4.424 4.348 4.378 125,549 -0.08(-1.80%)
Jul 09, 2003 4.483 4.542 4.433 4.458 805,173 -0.13(-2.85%)
Jul 08, 2003 4.563 4.593 4.525 4.589 284,499 +0.10(+2.16%)
Jul 07, 2003 4.458 4.534 4.428 4.492 329,270 +0.14(+3.30%)
Jul 03, 2003 4.331 4.395 4.306 4.348 313,399 -0.07(-1.62%)
Jul 02, 2003 4.416 4.445 4.352 4.420 483,957 +0.00(+0.10%)
Jul 01, 2003 4.403 4.420 4.327 4.416 431,605 -0.01(-0.29%)
Jun 30, 2003 4.500 4.517 4.407 4.428 212,249 -0.07(-1.50%)
Jun 27, 2003 4.525 4.559 4.479 4.496 128,155 -0.06(-1.30%)
Jun 26, 2003 4.546 4.572 4.517 4.555 320,269 +0.01(+0.19%)
Jun 25, 2003 4.538 4.618 4.538 4.546 341,115 +0.01(+0.19%)
Jun 24, 2003 4.513 4.580 4.492 4.538 220,540 -0.04(-0.83%)
Jun 23, 2003 4.584 4.618 4.555 4.576 191,166 -0.08(-1.81%)
Jun 20, 2003 4.652 4.749 4.627 4.660 722,974 +0.08(+1.66%)
Jun 19, 2003 4.622 4.622 4.525 4.584 212,012 -0.10(-2.16%)
Jun 18, 2003 4.690 4.711 4.669 4.686 203,958 +0.00(+0.09%)
Jun 17, 2003 4.720 4.749 4.677 4.682 466,901 -0.03(-0.63%)
Jun 16, 2003 4.601 4.749 4.589 4.711 570,183 +0.19(+4.30%)
Jun 13, 2003 4.597 4.601 4.517 4.517 587,476 +0.05(+1.23%)
Jun 12, 2003 4.433 4.492 4.386 4.462 282,604 +0.05(+1.25%)
Jun 11, 2003 4.335 4.407 4.319 4.407 243,518 +0.11(+2.65%)
Jun 10, 2003 4.289 4.319 4.243 4.293 241,623 +0.03(+0.59%)
Jun 09, 2003 4.255 4.281 4.217 4.268 202,773 -0.03(-0.79%)
Jun 06, 2003 4.327 4.352 4.264 4.302 346,563 +0.05(+1.19%)
Jun 05, 2003 4.230 4.272 4.209 4.251 277,629 -0.04(-0.89%)
Jun 04, 2003 4.221 4.306 4.217 4.289 233,569 +0.04(+0.99%)
Jun 03, 2003 4.192 4.268 4.175 4.247 307,951 +0.07(+1.72%)
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.