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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.036 8.086 7.981 8.054 120,702 -0.00(-0.06%)
Dec 30, 2004 8.081 8.104 8.040 8.059 278,188 -0.01(-0.11%)
Dec 29, 2004 8.050 8.090 8.036 8.068 445,145 +0.03(+0.40%)
Dec 28, 2004 8.036 8.050 8.004 8.036 215,634 +0.01(+0.17%)
Dec 27, 2004 8.000 8.054 7.986 8.022 320,257 +0.07(+0.86%)
Dec 23, 2004 7.927 7.968 7.904 7.954 285,236 +0.08(+1.04%)
Dec 22, 2004 7.832 7.895 7.823 7.873 476,201 +0.05(+0.70%)
Dec 21, 2004 7.709 7.868 7.673 7.818 722,452 +0.13(+1.71%)
Dec 20, 2004 7.718 7.718 7.659 7.686 374,661 +0.05(+0.65%)
Dec 17, 2004 7.568 7.682 7.546 7.636 317,834 +0.01(+0.12%)
Dec 16, 2004 7.664 7.686 7.587 7.627 264,091 -0.05(-0.59%)
Dec 15, 2004 7.673 7.718 7.659 7.673 244,047 +0.03(+0.42%)
Dec 14, 2004 7.627 7.664 7.587 7.641 344,926 -0.00(-0.06%)
Dec 13, 2004 7.627 7.686 7.600 7.646 306,381 +0.09(+1.20%)
Dec 10, 2004 7.527 7.559 7.500 7.555 324,222 -0.03(-0.36%)
Dec 09, 2004 7.591 7.609 7.496 7.582 226,647 +0.00(+0.00%)
Dec 08, 2004 7.577 7.591 7.500 7.582 221,581 -0.00(-0.06%)
Dec 07, 2004 7.682 7.682 7.587 7.587 184,357 -0.00(-0.06%)
Dec 06, 2004 7.559 7.605 7.537 7.591 794,036 -0.00(-0.06%)
Dec 03, 2004 7.532 7.600 7.523 7.596 328,187 +0.06(+0.84%)
Dec 02, 2004 7.582 7.596 7.505 7.532 286,558 -0.03(-0.36%)
Dec 01, 2004 7.468 7.568 7.468 7.559 306,821 +0.12(+1.65%)
Nov 30, 2004 7.478 7.505 7.432 7.437 383,692 -0.03(-0.43%)
Nov 29, 2004 7.573 7.573 7.464 7.468 326,425 -0.09(-1.14%)
Nov 26, 2004 7.523 7.591 7.523 7.555 274,223 +0.13(+1.71%)
Nov 24, 2004 7.409 7.459 7.378 7.428 364,750 +0.09(+1.17%)
Nov 23, 2004 7.346 7.441 7.291 7.341 567,609 +0.03(+0.43%)
Nov 22, 2004 7.260 7.337 7.246 7.310 341,402 +0.03(+0.37%)
Nov 19, 2004 7.432 7.432 7.264 7.282 347,790 -0.05(-0.62%)
Nov 18, 2004 7.341 7.382 7.291 7.328 589,855 -0.03(-0.37%)
Nov 17, 2004 7.296 7.423 7.296 7.355 546,244 +0.21(+2.92%)
Nov 16, 2004 7.173 7.182 7.110 7.146 493,381 -0.01(-0.19%)
Nov 15, 2004 7.160 7.232 7.132 7.160 392,282 -0.05(-0.69%)
Nov 12, 2004 7.196 7.219 7.128 7.210 732,143 +0.00(+0.00%)
Nov 11, 2004 7.155 7.232 7.151 7.210 536,332 -0.07(-0.94%)
Nov 10, 2004 7.296 7.323 7.255 7.278 378,626 -0.04(-0.50%)
Nov 09, 2004 7.310 7.341 7.273 7.314 245,809 -0.10(-1.41%)
Nov 08, 2004 7.400 7.423 7.378 7.419 171,802 -0.00(-0.06%)
Nov 05, 2004 7.414 7.455 7.378 7.423 192,066 +0.02(+0.31%)
Nov 04, 2004 7.310 7.419 7.287 7.400 243,387 +0.08(+1.12%)
Nov 03, 2004 7.328 7.355 7.282 7.319 235,237 +0.09(+1.26%)
Nov 02, 2004 7.196 7.273 7.196 7.228 468,272 +0.04(+0.57%)
Nov 01, 2004 7.155 7.219 7.114 7.187 706,152 +0.04(+0.51%)
Oct 29, 2004 7.132 7.182 7.105 7.151 172,463 +0.02(+0.25%)
Oct 28, 2004 7.051 7.151 7.051 7.132 306,821 +0.18(+2.55%)
Oct 27, 2004 6.905 6.983 6.883 6.955 460,342 +0.10(+1.52%)
Oct 26, 2004 6.810 6.860 6.787 6.851 476,421 +0.04(+0.60%)
Oct 25, 2004 6.792 6.833 6.760 6.810 209,246 -0.02(-0.27%)
Oct 22, 2004 6.896 6.917 6.810 6.828 955,487 -0.00(-0.07%)
Oct 21, 2004 6.819 6.860 6.797 6.833 260,347 +0.03(+0.40%)
Oct 20, 2004 6.797 6.856 6.792 6.806 308,583 +0.02(+0.27%)
Oct 19, 2004 6.810 6.856 6.760 6.787 477,743 +0.02(+0.34%)
Oct 18, 2004 6.719 6.787 6.706 6.765 494,262 +0.07(+1.02%)
Oct 15, 2004 6.629 6.724 6.615 6.697 982,138 +0.11(+1.65%)
Oct 14, 2004 6.592 6.651 6.560 6.588 974,429 +0.01(+0.14%)
Oct 13, 2004 6.597 6.606 6.515 6.579 365,631 +0.02(+0.35%)
Oct 12, 2004 6.601 6.601 6.465 6.556 208,806 -0.04(-0.62%)
Oct 11, 2004 6.610 6.610 6.565 6.597 126,869 -0.01(-0.21%)
Oct 08, 2004 6.615 6.660 6.579 6.610 243,607 -0.03(-0.41%)
Oct 07, 2004 6.610 6.660 6.610 6.638 433,911 +0.07(+1.11%)
Oct 06, 2004 6.515 6.579 6.488 6.565 253,078 +0.09(+1.33%)
Oct 05, 2004 6.497 6.520 6.456 6.479 180,613 -0.01(-0.14%)
Oct 04, 2004 6.515 6.533 6.470 6.488 209,907 +0.08(+1.20%)
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.