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

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

11.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 29, 2004 6.880 6.928 6.854 6.897 178,797 +0.02(+0.25%)
Oct 28, 2004 6.801 6.897 6.801 6.880 318,091 +0.17(+2.55%)
Oct 27, 2004 6.661 6.735 6.639 6.709 477,250 +0.10(+1.52%)
Oct 26, 2004 6.569 6.617 6.547 6.608 493,920 +0.04(+0.60%)
Oct 25, 2004 6.551 6.591 6.521 6.569 216,932 -0.02(-0.27%)
Oct 22, 2004 6.652 6.672 6.569 6.586 990,580 -0.00(-0.07%)
Oct 21, 2004 6.578 6.617 6.556 6.591 269,909 +0.03(+0.40%)
Oct 20, 2004 6.556 6.613 6.551 6.564 319,917 +0.02(+0.27%)
Oct 19, 2004 6.569 6.613 6.521 6.547 495,290 +0.02(+0.34%)
Oct 18, 2004 6.481 6.547 6.468 6.525 512,416 +0.07(+1.02%)
Oct 15, 2004 6.394 6.486 6.381 6.459 1,018,211 +0.11(+1.65%)
Oct 14, 2004 6.359 6.416 6.328 6.354 1,010,218 +0.01(+0.14%)
Oct 13, 2004 6.363 6.372 6.284 6.346 379,060 +0.02(+0.35%)
Oct 12, 2004 6.367 6.367 6.236 6.324 216,475 -0.04(-0.62%)
Oct 11, 2004 6.376 6.376 6.332 6.363 131,529 -0.01(-0.21%)
Oct 08, 2004 6.381 6.424 6.346 6.376 252,554 -0.03(-0.41%)
Oct 07, 2004 6.376 6.424 6.376 6.402 449,848 +0.07(+1.11%)
Oct 06, 2004 6.284 6.346 6.258 6.332 262,373 +0.08(+1.33%)
Oct 05, 2004 6.267 6.289 6.227 6.249 187,246 -0.01(-0.14%)
Oct 04, 2004 6.284 6.302 6.240 6.258 217,617 +0.07(+1.20%)
Oct 01, 2004 6.100 6.184 6.100 6.184 359,422 +0.14(+2.32%)
Sep 30, 2004 6.030 6.074 6.008 6.043 270,594 +0.06(+0.95%)
Sep 29, 2004 5.982 6.004 5.938 5.986 144,545 +0.00(+0.07%)
Sep 28, 2004 5.965 6.004 5.947 5.982 328,595 +0.06(+1.04%)
Sep 27, 2004 5.890 5.965 5.859 5.921 353,713 -0.01(-0.22%)
Sep 24, 2004 5.956 5.965 5.908 5.934 166,010 -0.04(-0.73%)
Sep 23, 2004 5.982 6.008 5.947 5.978 182,451 -0.00(-0.07%)
Sep 22, 2004 6.008 6.008 5.934 5.982 294,799 -0.09(-1.44%)
Sep 21, 2004 6.021 6.105 5.995 6.070 121,482 +0.11(+1.91%)
Sep 20, 2004 5.978 5.978 5.916 5.956 190,443 -0.07(-1.16%)
Sep 17, 2004 5.986 6.043 5.986 6.026 216,703 +0.01(+0.15%)
Sep 16, 2004 5.943 6.035 5.934 6.017 354,626 +0.02(+0.29%)
Sep 15, 2004 6.021 6.039 5.960 6.000 307,586 -0.11(-1.86%)
Sep 14, 2004 6.087 6.127 6.070 6.113 171,947 +0.01(+0.14%)
Sep 13, 2004 6.122 6.144 6.043 6.105 323,114 +0.04(+0.58%)
Sep 10, 2004 6.052 6.092 6.043 6.070 82,890 +0.04(+0.58%)
Sep 09, 2004 6.013 6.043 5.973 6.035 128,789 -0.01(-0.14%)
Sep 08, 2004 6.000 6.100 5.978 6.043 192,498 +0.01(+0.14%)
Sep 07, 2004 5.978 6.083 5.978 6.035 218,073 +0.03(+0.51%)
Sep 03, 2004 5.969 6.021 5.951 6.004 105,040 -0.01(-0.15%)
Sep 02, 2004 5.921 6.017 5.921 6.013 155,962 +0.09(+1.48%)
Sep 01, 2004 5.912 5.938 5.890 5.925 172,632 +0.06(+0.97%)
Aug 31, 2004 5.776 5.877 5.776 5.868 267,169 +0.11(+1.98%)
Aug 30, 2004 5.811 5.811 5.750 5.754 142,490 -0.04(-0.61%)
Aug 27, 2004 5.785 5.811 5.724 5.789 298,224 -0.05(-0.90%)
Aug 26, 2004 5.763 5.842 5.763 5.842 190,900 +0.04(+0.60%)
Aug 25, 2004 5.737 5.816 5.737 5.807 555,803 -0.00(-0.08%)
Aug 24, 2004 5.820 5.829 5.759 5.811 156,191 -0.00(-0.08%)
Aug 23, 2004 5.881 5.881 5.811 5.816 161,214 -0.03(-0.52%)
Aug 20, 2004 5.820 5.877 5.803 5.846 292,515 -0.01(-0.15%)
Aug 19, 2004 5.899 5.908 5.842 5.855 282,011 -0.05(-0.89%)
Aug 18, 2004 5.794 5.916 5.794 5.908 143,403 +0.12(+2.04%)
Aug 17, 2004 5.824 5.846 5.763 5.789 101,843 +0.05(+0.84%)
Aug 16, 2004 5.667 5.741 5.649 5.741 332,705 +0.04(+0.69%)
Aug 13, 2004 5.711 5.732 5.667 5.702 212,365 +0.00(+0.08%)
Aug 12, 2004 5.693 5.737 5.671 5.697 209,396 -0.04(-0.61%)
Aug 11, 2004 5.684 5.732 5.623 5.732 351,658 -0.05(-0.91%)
Aug 10, 2004 5.750 5.798 5.741 5.785 231,318 +0.04(+0.61%)
Aug 09, 2004 5.746 5.794 5.724 5.750 243,877 -0.05(-0.83%)
Aug 06, 2004 5.820 5.855 5.772 5.798 275,161 +0.04(+0.61%)
Aug 05, 2004 5.824 5.851 5.750 5.763 348,918 -0.04(-0.75%)
Aug 04, 2004 5.759 5.829 5.750 5.807 152,080 +0.02(+0.38%)
Aug 03, 2004 5.842 5.864 5.781 5.785 244,562 -0.05(-0.83%)
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.