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

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

10.80 -0.16 (-1.45%)
Streaming Delayed Price Updated: 1:21 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 (%)
Jun 30, 2003 4.665 4.683 4.569 4.591 204,732 -0.07(-1.50%)
Jun 27, 2003 4.692 4.727 4.643 4.661 123,616 -0.06(-1.30%)
Jun 26, 2003 4.713 4.740 4.683 4.722 308,926 +0.01(+0.19%)
Jun 25, 2003 4.705 4.788 4.705 4.713 329,034 +0.01(+0.19%)
Jun 24, 2003 4.678 4.748 4.657 4.705 212,729 -0.04(-0.83%)
Jun 23, 2003 4.753 4.788 4.722 4.744 184,396 -0.09(-1.81%)
Jun 20, 2003 4.823 4.923 4.797 4.832 697,369 +0.08(+1.66%)
Jun 19, 2003 4.792 4.792 4.692 4.753 204,503 -0.11(-2.16%)
Jun 18, 2003 4.862 4.884 4.840 4.858 196,735 +0.00(+0.09%)
Jun 17, 2003 4.893 4.923 4.849 4.853 450,365 -0.03(-0.63%)
Jun 16, 2003 4.770 4.923 4.757 4.884 549,989 +0.20(+4.30%)
Jun 13, 2003 4.766 4.770 4.683 4.683 566,670 +0.06(+1.23%)
Jun 12, 2003 4.595 4.657 4.547 4.626 272,595 +0.06(+1.25%)
Jun 11, 2003 4.495 4.569 4.477 4.569 234,893 +0.12(+2.66%)
Jun 10, 2003 4.446 4.477 4.398 4.451 233,065 +0.03(+0.59%)
Jun 09, 2003 4.411 4.438 4.372 4.425 195,592 -0.04(-0.79%)
Jun 06, 2003 4.486 4.512 4.420 4.460 334,289 +0.05(+1.19%)
Jun 05, 2003 4.385 4.429 4.363 4.407 267,797 -0.04(-0.89%)
Jun 04, 2003 4.376 4.464 4.372 4.446 225,297 +0.04(+0.99%)
Jun 03, 2003 4.346 4.425 4.328 4.403 297,044 +0.07(+1.72%)
Jun 02, 2003 4.359 4.429 4.320 4.328 312,125 -0.01(-0.30%)
May 30, 2003 4.306 4.368 4.289 4.341 326,520 +0.03(+0.71%)
May 29, 2003 4.298 4.368 4.285 4.311 442,596 -0.02(-0.50%)
May 28, 2003 4.293 4.355 4.267 4.333 300,700 +0.02(+0.41%)
May 27, 2003 4.184 4.333 4.184 4.315 690,057 +0.10(+2.39%)
May 23, 2003 4.179 4.293 4.179 4.215 228,952 -0.01(-0.21%)
May 22, 2003 4.127 4.228 4.127 4.223 231,237 +0.13(+3.21%)
May 21, 2003 4.114 4.118 4.048 4.092 142,581 -0.10(-2.30%)
May 20, 2003 4.179 4.223 4.127 4.188 261,627 +0.02(+0.53%)
May 19, 2003 4.267 4.267 4.136 4.166 442,368 -0.18(-4.23%)
May 16, 2003 4.289 4.403 4.289 4.350 630,648 +0.09(+2.05%)
May 15, 2003 4.245 4.276 4.215 4.263 201,304 +0.03(+0.62%)
May 14, 2003 4.263 4.285 4.171 4.236 435,284 +0.03(+0.62%)
May 13, 2003 4.254 4.280 4.166 4.210 871,026 -0.07(-1.54%)
May 12, 2003 4.184 4.289 4.175 4.276 502,462 +0.02(+0.51%)
May 09, 2003 4.188 4.276 4.175 4.254 278,765 +0.17(+4.18%)
May 08, 2003 4.123 4.149 4.022 4.083 795,394 -0.15(-3.62%)
May 07, 2003 4.271 4.280 4.193 4.236 518,685 -0.18(-4.16%)
May 06, 2003 4.381 4.495 4.315 4.420 957,855 +0.00(+0.00%)
May 05, 2003 4.372 4.451 4.350 4.420 564,842 +0.04(+0.80%)
May 02, 2003 4.241 4.420 4.236 4.385 837,209 +0.05(+1.11%)
May 01, 2003 4.442 4.460 4.337 4.337 952,142 -0.11(-2.36%)
Apr 30, 2003 4.481 4.521 4.368 4.442 548,847 -0.06(-1.26%)
Apr 29, 2003 4.604 4.613 4.438 4.499 343,886 -0.13(-2.84%)
Apr 28, 2003 4.490 4.630 4.490 4.630 408,322 +0.20(+4.44%)
Apr 25, 2003 4.455 4.477 4.333 4.433 540,621 -0.07(-1.46%)
Apr 24, 2003 4.534 4.569 4.486 4.499 359,195 -0.05(-1.06%)
Apr 23, 2003 4.508 4.556 4.473 4.547 368,792 +0.02(+0.39%)
Apr 22, 2003 4.376 4.547 4.372 4.530 898,674 +0.13(+2.88%)
Apr 21, 2003 4.359 4.420 4.346 4.403 152,178 +0.01(+0.20%)
Apr 17, 2003 4.355 4.442 4.341 4.394 214,557 +0.13(+2.97%)
Apr 16, 2003 4.403 4.403 4.223 4.267 2,274,906 -0.07(-1.52%)
Apr 15, 2003 4.223 4.363 4.223 4.333 598,202 +0.05(+1.12%)
Apr 14, 2003 4.206 4.285 4.162 4.285 414,948 +0.04(+0.93%)
Apr 11, 2003 4.201 4.245 4.153 4.245 884,964 +0.04(+1.04%)
Apr 10, 2003 4.175 4.223 4.136 4.201 292,017 +0.07(+1.80%)
Apr 09, 2003 4.153 4.223 4.101 4.127 753,351 +0.02(+0.43%)
Apr 08, 2003 4.158 4.188 4.039 4.109 821,443 -0.04(-1.05%)
Apr 07, 2003 4.232 4.236 4.123 4.153 989,844 +0.02(+0.42%)
Apr 04, 2003 4.114 4.162 4.096 4.136 591,347 +0.15(+3.73%)
Apr 03, 2003 3.991 4.057 3.948 3.987 600,487 +0.04(+1.00%)
Apr 02, 2003 3.899 3.974 3.882 3.948 886,335 +0.25(+6.62%)
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.