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

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.220 6.311 6.215 6.288 149,556 +0.05(+0.87%)
Dec 30, 2003 6.220 6.256 6.175 6.234 153,521 +0.04(+0.66%)
Dec 29, 2003 6.152 6.229 6.129 6.193 212,550 +0.09(+1.41%)
Dec 26, 2003 6.075 6.143 6.020 6.106 92,068 -0.01(-0.22%)
Dec 24, 2003 5.943 6.129 5.943 6.120 89,645 +0.13(+2.20%)
Dec 23, 2003 6.038 6.061 5.984 5.988 319,156 -0.01(-0.15%)
Dec 22, 2003 5.934 6.016 5.966 5.997 313,870 +0.06(+1.07%)
Dec 19, 2003 5.984 5.984 5.907 5.934 252,858 -0.06(-0.98%)
Dec 18, 2003 5.861 6.002 5.875 5.993 451,092 +0.13(+2.25%)
Dec 17, 2003 5.843 5.861 5.825 5.861 502,412 +0.01(+0.23%)
Dec 16, 2003 5.811 5.857 5.798 5.848 265,853 +0.10(+1.82%)
Dec 15, 2003 5.802 5.802 5.721 5.743 407,480 -0.01(-0.24%)
Dec 12, 2003 5.711 5.757 5.689 5.757 307,482 +0.05(+0.79%)
Dec 11, 2003 5.643 5.734 5.612 5.711 314,310 +0.03(+0.48%)
Dec 10, 2003 5.675 5.680 5.643 5.684 378,626 -0.01(-0.24%)
Dec 09, 2003 5.684 5.725 5.657 5.698 312,108 +0.00(+0.00%)
Dec 08, 2003 5.593 5.698 5.593 5.698 353,516 +0.06(+1.05%)
Dec 05, 2003 5.652 5.743 5.652 5.639 131,935 -0.03(-0.56%)
Dec 04, 2003 5.666 5.702 5.657 5.671 138,983 +0.00(+0.08%)
Dec 03, 2003 5.666 5.666 5.666 5.666 270,919 +0.04(+0.65%)
Dec 02, 2003 5.630 5.652 5.630 5.630 196,692 +0.05(+0.90%)
Dec 01, 2003 5.457 5.616 5.571 5.580 719,148 +0.12(+2.25%)
Nov 28, 2003 5.403 5.512 5.403 5.457 86,341 +0.03(+0.50%)
Nov 26, 2003 5.421 5.430 5.362 5.430 150,217 +0.05(+0.93%)
Nov 25, 2003 5.385 5.385 5.335 5.380 159,247 -0.02(-0.42%)
Nov 24, 2003 5.335 5.425 5.348 5.403 302,416 +0.07(+1.28%)
Nov 21, 2003 5.244 5.353 5.276 5.335 258,144 +0.09(+1.73%)
Nov 20, 2003 5.221 5.307 5.221 5.244 161,670 -0.06(-1.20%)
Nov 19, 2003 5.257 5.316 5.253 5.307 669,149 +0.05(+0.95%)
Nov 18, 2003 5.280 5.289 5.253 5.257 257,263 -0.02(-0.34%)
Nov 17, 2003 5.289 5.289 5.207 5.276 226,427 -0.12(-2.27%)
Nov 14, 2003 5.425 5.475 5.357 5.398 395,806 -0.05(-0.92%)
Nov 13, 2003 5.348 5.398 5.348 5.448 481,487 +0.07(+1.27%)
Nov 12, 2003 5.226 5.407 5.217 5.380 665,184 +0.19(+3.58%)
Nov 11, 2003 5.217 5.207 5.171 5.194 196,471 -0.02(-0.44%)
Nov 10, 2003 5.276 5.280 5.203 5.217 989,627 -0.06(-1.20%)
Nov 07, 2003 5.230 5.307 5.226 5.280 1,226,626 +0.09(+1.66%)
Nov 06, 2003 5.162 5.217 5.162 5.194 169,159 +0.02(+0.35%)
Nov 05, 2003 5.171 5.194 5.139 5.176 204,401 -0.01(-0.26%)
Nov 04, 2003 5.212 5.239 5.189 5.189 118,479 -0.03(-0.52%)
Nov 03, 2003 5.185 5.267 5.203 5.217 162,144 +0.03(+0.61%)
Oct 31, 2003 5.198 5.221 5.171 5.185 269,818 -0.01(-0.26%)
Oct 30, 2003 5.207 5.244 5.185 5.198 188,982 +0.14(+2.78%)
Oct 29, 2003 5.108 5.148 5.058 5.058 333,693 -0.05(-0.89%)
Oct 28, 2003 5.040 5.126 5.035 5.103 379,067 +0.10(+1.90%)
Oct 27, 2003 4.994 5.108 4.994 5.008 224,664 +0.10(+2.13%)
Oct 24, 2003 4.894 4.940 4.885 4.903 546,024 -0.02(-0.37%)
Oct 23, 2003 4.858 4.940 4.835 4.921 4,863,777 +0.03(+0.56%)
Oct 22, 2003 4.903 4.944 4.872 4.894 248,232 -0.05(-0.92%)
Oct 21, 2003 4.940 4.985 4.926 4.940 273,122 -0.00(-0.09%)
Oct 20, 2003 4.881 4.953 4.881 4.944 214,753 +0.04(+0.83%)
Oct 17, 2003 4.967 4.940 4.867 4.903 301,976 -0.06(-1.28%)
Oct 16, 2003 4.985 4.985 4.926 4.967 388,318 +0.00(+0.09%)
Oct 15, 2003 5.008 5.008 4.944 4.962 253,078 -0.06(-1.18%)
Oct 14, 2003 4.958 5.030 4.958 5.021 259,686 +0.01(+0.18%)
Oct 13, 2003 4.967 5.058 4.990 5.012 135,680 +0.05(+0.91%)
Oct 10, 2003 4.962 4.994 4.935 4.967 220,039 +0.00(+0.09%)
Oct 09, 2003 4.949 5.026 4.949 4.962 1,164,073 +0.04(+0.83%)
Oct 08, 2003 4.872 4.958 4.881 4.921 189,423 +0.05(+1.03%)
Oct 07, 2003 4.853 4.885 4.822 4.872 292,284 -0.07(-1.47%)
Oct 06, 2003 4.872 4.958 4.872 4.944 525,760 +0.08(+1.68%)
Oct 03, 2003 4.840 4.931 4.808 4.862 295,808 +0.08(+1.61%)
Oct 02, 2003 4.767 4.803 4.731 4.785 144,930 -0.00(-0.09%)
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.