Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Oct 31, 2003 4.834 4.855 4.808 4.821 290,184 -0.01(-0.26%)
Oct 30, 2003 4.842 4.876 4.821 4.834 203,247 +0.13(+2.78%)
Oct 29, 2003 4.749 4.787 4.703 4.703 358,881 -0.04(-0.89%)
Oct 28, 2003 4.686 4.766 4.682 4.745 407,679 +0.09(+1.90%)
Oct 27, 2003 4.644 4.749 4.644 4.656 241,623 +0.10(+2.13%)
Oct 24, 2003 4.551 4.593 4.542 4.559 587,239 -0.02(-0.37%)
Oct 23, 2003 4.517 4.593 4.496 4.576 5,230,905 +0.03(+0.56%)
Oct 22, 2003 4.559 4.597 4.530 4.551 266,969 -0.04(-0.92%)
Oct 21, 2003 4.593 4.635 4.580 4.593 293,738 -0.00(-0.09%)
Oct 20, 2003 4.538 4.606 4.538 4.597 230,963 +0.04(+0.83%)
Oct 17, 2003 4.618 4.593 4.525 4.559 324,770 -0.06(-1.28%)
Oct 16, 2003 4.635 4.635 4.580 4.618 417,629 +0.00(+0.09%)
Oct 15, 2003 4.656 4.656 4.597 4.614 272,181 -0.05(-1.18%)
Oct 14, 2003 4.610 4.677 4.610 4.669 279,288 +0.01(+0.18%)
Oct 13, 2003 4.618 4.703 4.639 4.660 145,921 +0.04(+0.91%)
Oct 10, 2003 4.614 4.644 4.589 4.618 236,648 +0.00(+0.09%)
Oct 09, 2003 4.601 4.673 4.601 4.614 1,251,939 +0.04(+0.83%)
Oct 08, 2003 4.530 4.610 4.538 4.576 203,721 +0.05(+1.03%)
Oct 07, 2003 4.513 4.542 4.483 4.530 314,347 -0.07(-1.47%)
Oct 06, 2003 4.530 4.610 4.530 4.597 565,445 +0.08(+1.68%)
Oct 03, 2003 4.500 4.584 4.471 4.521 318,137 +0.07(+1.61%)
Oct 02, 2003 4.433 4.466 4.399 4.449 155,870 -0.00(-0.09%)
Oct 01, 2003 4.365 4.458 4.378 4.454 307,003 +0.09(+2.03%)
Sep 30, 2003 4.416 4.416 4.323 4.365 426,157 -0.01(-0.19%)
Sep 29, 2003 4.352 4.395 4.319 4.373 381,622 +0.02(+0.49%)
Sep 26, 2003 4.378 4.378 4.323 4.352 203,010 -0.05(-1.15%)
Sep 25, 2003 4.416 4.475 4.403 4.403 211,538 +0.02(+0.38%)
Sep 24, 2003 4.492 4.475 4.373 4.386 1,097,727 -0.11(-2.35%)
Sep 23, 2003 4.509 4.517 4.449 4.492 956,543 -0.05(-1.02%)
Sep 22, 2003 4.551 4.551 4.517 4.538 354,617 -0.06(-1.38%)
Sep 19, 2003 4.622 4.614 4.576 4.601 144,973 -0.02(-0.46%)
Sep 18, 2003 4.551 4.635 4.593 4.622 279,998 +0.07(+1.58%)
Sep 17, 2003 4.551 4.572 4.509 4.551 269,575 +0.00(+0.00%)
Sep 16, 2003 4.513 4.555 4.513 4.551 239,254 +0.04(+0.84%)
Sep 15, 2003 4.517 4.551 4.487 4.513 181,691 -0.03(-0.74%)
Sep 12, 2003 4.530 4.568 4.479 4.546 320,269 -0.03(-0.74%)
Sep 11, 2003 4.589 4.597 4.538 4.580 149,948 -0.02(-0.37%)
Sep 10, 2003 4.580 4.601 4.546 4.597 588,897 -0.07(-1.45%)
Sep 09, 2003 4.690 4.703 4.652 4.665 178,611 -0.01(-0.18%)
Sep 08, 2003 4.614 4.703 4.614 4.673 436,106 +0.05(+1.19%)
Sep 05, 2003 4.563 4.644 4.538 4.618 229,542 +0.03(+0.64%)
Sep 04, 2003 4.546 4.622 4.546 4.589 135,498 +0.03(+0.74%)
Sep 03, 2003 4.555 4.593 4.542 4.555 386,597 -0.01(-0.19%)
Sep 02, 2003 4.538 4.568 4.517 4.563 269,338 +0.03(+0.56%)
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%)
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.