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 (%)
Jan 30, 2004 5.644 5.733 5.568 5.661 774,141 -0.04(-0.67%)
Jan 29, 2004 5.754 5.771 5.593 5.699 358,644 -0.08(-1.46%)
Jan 28, 2004 5.847 5.927 5.779 5.783 250,861 -0.07(-1.15%)
Jan 27, 2004 5.889 5.944 5.826 5.851 347,984 +0.02(+0.29%)
Jan 26, 2004 5.868 5.885 5.796 5.834 335,429 -0.08(-1.36%)
Jan 23, 2004 5.978 6.003 5.847 5.914 424,498 -0.08(-1.27%)
Jan 22, 2004 5.956 6.045 5.952 5.990 533,703 +0.05(+0.78%)
Jan 21, 2004 5.838 5.956 5.813 5.944 374,989 +0.11(+1.81%)
Jan 20, 2004 5.817 5.868 5.783 5.838 242,096 +0.02(+0.36%)
Jan 16, 2004 5.842 5.855 5.762 5.817 205,853 -0.05(-0.79%)
Jan 15, 2004 5.872 5.927 5.821 5.864 596,951 -0.05(-0.79%)
Jan 14, 2004 5.893 5.923 5.847 5.910 325,717 +0.01(+0.21%)
Jan 13, 2004 5.956 5.965 5.864 5.897 521,384 -0.05(-0.92%)
Jan 12, 2004 5.927 5.961 5.910 5.952 457,425 -0.07(-1.12%)
Jan 09, 2004 6.003 6.070 5.969 6.020 368,830 -0.03(-0.42%)
Jan 08, 2004 6.037 6.054 5.978 6.045 352,722 +0.03(+0.42%)
Jan 07, 2004 6.066 6.066 6.011 6.020 481,114 -0.08(-1.31%)
Jan 06, 2004 6.100 6.142 6.049 6.100 355,328 +0.00(+0.00%)
Jan 05, 2004 6.016 6.100 6.007 6.100 366,698 +0.21(+3.58%)
Jan 02, 2004 5.906 6.016 5.826 5.889 278,577 +0.04(+0.72%)
Dec 31, 2003 5.783 5.868 5.779 5.847 160,845 +0.05(+0.87%)
Dec 30, 2003 5.783 5.817 5.741 5.796 165,109 +0.04(+0.66%)
Dec 29, 2003 5.720 5.792 5.699 5.758 228,594 +0.08(+1.41%)
Dec 26, 2003 5.648 5.712 5.598 5.678 99,018 -0.01(-0.22%)
Dec 24, 2003 5.526 5.699 5.526 5.691 96,412 +0.12(+2.20%)
Dec 23, 2003 5.615 5.636 5.564 5.568 343,247 -0.01(-0.15%)
Dec 22, 2003 5.517 5.593 5.547 5.577 337,561 +0.06(+1.07%)
Dec 19, 2003 5.564 5.564 5.492 5.517 271,944 -0.05(-0.98%)
Dec 18, 2003 5.450 5.581 5.463 5.572 485,141 +0.12(+2.25%)
Dec 17, 2003 5.433 5.450 5.416 5.450 540,335 +0.01(+0.23%)
Dec 16, 2003 5.403 5.446 5.391 5.437 285,920 +0.10(+1.82%)
Dec 15, 2003 5.395 5.395 5.319 5.340 438,238 -0.01(-0.24%)
Dec 12, 2003 5.311 5.353 5.289 5.353 330,692 +0.04(+0.80%)
Dec 11, 2003 5.247 5.332 5.218 5.311 338,035 +0.03(+0.48%)
Dec 10, 2003 5.277 5.281 5.247 5.285 407,206 -0.01(-0.24%)
Dec 09, 2003 5.285 5.323 5.260 5.298 335,666 +0.00(+0.00%)
Dec 08, 2003 5.201 5.298 5.201 5.298 380,201 +0.05(+1.05%)
Dec 05, 2003 5.256 5.340 5.256 5.243 141,894 -0.03(-0.56%)
Dec 04, 2003 5.268 5.302 5.260 5.273 149,474 +0.00(+0.08%)
Dec 03, 2003 5.268 5.268 5.268 5.268 291,369 +0.03(+0.65%)
Dec 02, 2003 5.235 5.256 5.235 5.235 211,538 +0.05(+0.90%)
Dec 01, 2003 5.074 5.222 5.180 5.188 773,431 +0.11(+2.25%)
Nov 28, 2003 5.024 5.125 5.024 5.074 92,859 +0.03(+0.50%)
Nov 26, 2003 5.040 5.049 4.986 5.049 161,555 +0.05(+0.93%)
Nov 25, 2003 5.007 5.007 4.960 5.002 171,268 -0.02(-0.42%)
Nov 24, 2003 4.960 5.045 4.973 5.024 325,243 +0.06(+1.28%)
Nov 21, 2003 4.876 4.977 4.905 4.960 277,629 +0.08(+1.73%)
Nov 20, 2003 4.855 4.935 4.855 4.876 173,873 -0.06(-1.20%)
Nov 19, 2003 4.888 4.943 4.884 4.935 719,658 +0.05(+0.95%)
Nov 18, 2003 4.910 4.918 4.884 4.888 276,682 -0.02(-0.34%)
Nov 17, 2003 4.918 4.918 4.842 4.905 243,518 -0.11(-2.27%)
Nov 14, 2003 5.045 5.091 4.981 5.019 425,683 -0.05(-0.92%)
Nov 13, 2003 4.973 5.019 4.973 5.066 517,831 +0.06(+1.27%)
Nov 12, 2003 4.859 5.028 4.850 5.002 715,394 +0.17(+3.58%)
Nov 11, 2003 4.850 4.842 4.808 4.829 211,301 -0.02(-0.44%)
Nov 10, 2003 4.905 4.910 4.838 4.850 1,064,326 -0.06(-1.20%)
Nov 07, 2003 4.863 4.935 4.859 4.910 1,319,215 +0.08(+1.66%)
Nov 06, 2003 4.800 4.850 4.800 4.829 181,928 +0.02(+0.35%)
Nov 05, 2003 4.808 4.829 4.779 4.812 219,829 -0.01(-0.26%)
Nov 04, 2003 4.846 4.872 4.825 4.825 127,423 -0.03(-0.52%)
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.