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

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

10.79 -0.17 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Apr 30, 2004 5.777 5.829 5.729 5.764 258,200 +0.01(+0.15%)
Apr 29, 2004 5.768 5.864 5.720 5.755 586,549 -0.01(-0.15%)
Apr 28, 2004 5.843 5.843 5.751 5.764 331,090 -0.15(-2.59%)
Apr 27, 2004 5.895 6.018 5.886 5.917 180,740 +0.07(+1.12%)
Apr 26, 2004 5.860 5.930 5.821 5.851 249,060 +0.04(+0.60%)
Apr 23, 2004 5.825 5.843 5.711 5.816 228,495 -0.04(-0.67%)
Apr 22, 2004 5.751 5.878 5.751 5.856 506,575 +0.13(+2.22%)
Apr 21, 2004 5.729 5.768 5.646 5.729 164,517 -0.04(-0.61%)
Apr 20, 2004 5.834 5.847 5.733 5.764 361,023 -0.10(-1.72%)
Apr 19, 2004 5.882 5.908 5.821 5.864 142,809 -0.00(-0.07%)
Apr 16, 2004 5.816 5.921 5.816 5.869 225,297 +0.05(+0.90%)
Apr 15, 2004 5.834 5.856 5.755 5.816 337,260 -0.01(-0.15%)
Apr 14, 2004 5.825 5.930 5.768 5.825 856,402 -0.07(-1.19%)
Apr 13, 2004 5.965 5.965 5.873 5.895 212,272 -0.08(-1.32%)
Apr 12, 2004 5.943 6.004 5.930 5.974 88,427 +0.02(+0.29%)
Apr 08, 2004 6.009 6.061 5.913 5.956 233,065 -0.02(-0.29%)
Apr 07, 2004 5.913 6.000 5.908 5.974 400,781 +0.09(+1.56%)
Apr 06, 2004 5.926 5.948 5.864 5.882 462,475 -0.04(-0.74%)
Apr 05, 2004 5.899 5.943 5.886 5.926 199,477 +0.01(+0.22%)
Apr 02, 2004 5.930 5.978 5.908 5.913 309,155 +0.01(+0.15%)
Apr 01, 2004 5.856 5.996 5.847 5.904 292,246 +0.09(+1.58%)
Mar 31, 2004 5.777 5.878 5.764 5.812 351,655 +0.04(+0.68%)
Mar 30, 2004 5.773 5.816 5.755 5.773 263,455 -0.02(-0.30%)
Mar 29, 2004 5.777 5.873 5.764 5.790 352,797 +0.08(+1.46%)
Mar 26, 2004 5.733 5.764 5.668 5.707 303,899 -0.06(-1.06%)
Mar 25, 2004 5.694 5.790 5.676 5.768 597,060 +0.16(+2.89%)
Mar 24, 2004 5.654 5.681 5.558 5.606 442,368 -0.05(-0.85%)
Mar 23, 2004 5.703 5.703 5.558 5.654 417,005 +0.10(+1.73%)
Mar 22, 2004 5.602 5.615 5.523 5.558 227,125 -0.11(-1.85%)
Mar 19, 2004 5.646 5.733 5.624 5.663 337,031 +0.03(+0.47%)
Mar 18, 2004 5.663 5.685 5.611 5.637 251,802 -0.11(-1.98%)
Mar 17, 2004 5.698 5.773 5.681 5.751 424,545 +0.15(+2.66%)
Mar 16, 2004 5.651 5.685 5.545 5.602 2,810,729 +0.13(+2.32%)
Mar 15, 2004 5.632 5.637 5.252 5.475 1,116,431 -0.28(-4.94%)
Mar 12, 2004 5.746 5.790 5.698 5.759 345,257 -0.03(-0.45%)
Mar 11, 2004 5.821 5.878 5.755 5.786 295,902 -0.12(-2.00%)
Mar 10, 2004 5.961 5.978 5.899 5.904 339,088 -0.11(-1.89%)
Mar 09, 2004 6.039 6.215 5.983 6.018 627,221 -0.07(-1.08%)
Mar 08, 2004 6.105 6.127 6.061 6.083 204,732 +0.00(+0.07%)
Mar 05, 2004 6.026 6.140 6.026 6.079 272,138 +0.07(+1.09%)
Mar 04, 2004 5.943 6.061 5.943 6.013 204,732 +0.08(+1.40%)
Mar 03, 2004 5.934 5.956 5.864 5.930 273,281 -0.06(-0.95%)
Mar 02, 2004 6.048 6.061 5.952 5.987 305,042 -0.11(-1.87%)
Mar 01, 2004 6.061 6.101 6.026 6.101 319,665 +0.06(+0.94%)
Feb 27, 2004 6.000 6.074 5.991 6.044 438,712 +0.11(+1.77%)
Feb 26, 2004 5.899 5.991 5.882 5.939 514,115 -0.07(-1.24%)
Feb 25, 2004 6.000 6.035 5.974 6.013 388,900 +0.01(+0.22%)
Feb 24, 2004 5.952 6.053 5.943 6.000 224,154 -0.05(-0.80%)
Feb 23, 2004 6.101 6.101 5.996 6.048 342,287 +0.02(+0.29%)
Feb 20, 2004 6.127 6.127 5.996 6.031 453,564 -0.14(-2.20%)
Feb 19, 2004 6.149 6.258 6.145 6.166 298,187 +0.07(+1.22%)
Feb 18, 2004 6.162 6.197 6.092 6.092 315,095 -0.06(-1.00%)
Feb 17, 2004 6.127 6.171 6.088 6.153 334,975 +0.07(+1.15%)
Feb 13, 2004 6.149 6.153 6.057 6.083 177,084 -0.06(-1.00%)
Feb 12, 2004 6.105 6.184 6.070 6.145 250,660 -0.04(-0.64%)
Feb 11, 2004 6.053 6.188 5.983 6.184 540,850 +0.08(+1.36%)
Feb 10, 2004 6.110 6.145 6.057 6.101 496,293 +0.08(+1.31%)
Feb 09, 2004 5.996 6.092 5.978 6.022 340,230 +0.20(+3.46%)
Feb 06, 2004 5.689 5.851 5.689 5.821 359,424 +0.18(+3.26%)
Feb 05, 2004 5.716 5.724 5.624 5.637 424,774 +0.01(+0.23%)
Feb 04, 2004 5.646 5.676 5.615 5.624 1,099,522 -0.15(-2.58%)
Feb 03, 2004 5.790 5.790 5.738 5.773 328,805 -0.01(-0.23%)
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.