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

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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 4.500 4.517 4.407 4.428 212,249 -0.07(-1.50%)
Jun 27, 2003 4.525 4.559 4.479 4.496 128,155 -0.06(-1.30%)
Jun 26, 2003 4.546 4.572 4.517 4.555 320,269 +0.01(+0.19%)
Jun 25, 2003 4.538 4.618 4.538 4.546 341,115 +0.01(+0.19%)
Jun 24, 2003 4.513 4.580 4.492 4.538 220,540 -0.04(-0.83%)
Jun 23, 2003 4.584 4.618 4.555 4.576 191,166 -0.08(-1.81%)
Jun 20, 2003 4.652 4.749 4.627 4.660 722,974 +0.08(+1.66%)
Jun 19, 2003 4.622 4.622 4.525 4.584 212,012 -0.10(-2.16%)
Jun 18, 2003 4.690 4.711 4.669 4.686 203,958 +0.00(+0.09%)
Jun 17, 2003 4.720 4.749 4.677 4.682 466,901 -0.03(-0.63%)
Jun 16, 2003 4.601 4.749 4.589 4.711 570,183 +0.19(+4.30%)
Jun 13, 2003 4.597 4.601 4.517 4.517 587,476 +0.05(+1.23%)
Jun 12, 2003 4.433 4.492 4.386 4.462 282,604 +0.05(+1.25%)
Jun 11, 2003 4.335 4.407 4.319 4.407 243,518 +0.11(+2.65%)
Jun 10, 2003 4.289 4.319 4.243 4.293 241,623 +0.03(+0.59%)
Jun 09, 2003 4.255 4.281 4.217 4.268 202,773 -0.03(-0.79%)
Jun 06, 2003 4.327 4.352 4.264 4.302 346,563 +0.05(+1.19%)
Jun 05, 2003 4.230 4.272 4.209 4.251 277,629 -0.04(-0.89%)
Jun 04, 2003 4.221 4.306 4.217 4.289 233,569 +0.04(+0.99%)
Jun 03, 2003 4.192 4.268 4.175 4.247 307,951 +0.07(+1.72%)
Jun 02, 2003 4.205 4.272 4.167 4.175 323,585 -0.01(-0.30%)
May 30, 2003 4.154 4.213 4.137 4.188 338,509 +0.03(+0.71%)
May 29, 2003 4.145 4.213 4.133 4.158 458,847 -0.02(-0.50%)
May 28, 2003 4.141 4.200 4.116 4.179 311,741 +0.02(+0.41%)
May 27, 2003 4.036 4.179 4.036 4.162 715,394 +0.10(+2.39%)
May 23, 2003 4.031 4.141 4.031 4.065 237,359 -0.01(-0.21%)
May 22, 2003 3.981 4.078 3.981 4.074 239,728 +0.13(+3.21%)
May 21, 2003 3.968 3.972 3.905 3.947 147,816 -0.09(-2.30%)
May 20, 2003 4.031 4.074 3.981 4.040 271,233 +0.02(+0.53%)
May 19, 2003 4.116 4.116 3.989 4.019 458,610 -0.18(-4.23%)
May 16, 2003 4.137 4.247 4.137 4.196 653,803 +0.08(+2.05%)
May 15, 2003 4.095 4.124 4.065 4.112 208,696 +0.03(+0.62%)
May 14, 2003 4.112 4.133 4.023 4.086 451,266 +0.03(+0.62%)
May 13, 2003 4.103 4.129 4.019 4.061 903,007 -0.06(-1.54%)
May 12, 2003 4.036 4.137 4.027 4.124 520,911 +0.02(+0.51%)
May 09, 2003 4.040 4.124 4.027 4.103 289,000 +0.16(+4.18%)
May 08, 2003 3.977 4.002 3.880 3.939 824,598 -0.15(-3.62%)
May 07, 2003 4.120 4.129 4.044 4.086 537,730 -0.18(-4.16%)
May 06, 2003 4.226 4.335 4.162 4.264 993,024 +0.00(+0.00%)
May 05, 2003 4.217 4.293 4.196 4.264 585,580 +0.03(+0.80%)
May 02, 2003 4.091 4.264 4.086 4.230 867,948 +0.05(+1.11%)
May 01, 2003 4.285 4.302 4.183 4.183 987,101 -0.10(-2.36%)
Apr 30, 2003 4.323 4.361 4.213 4.285 568,998 -0.05(-1.26%)
Apr 29, 2003 4.441 4.449 4.281 4.340 356,512 -0.13(-2.84%)
Apr 28, 2003 4.331 4.466 4.331 4.466 423,314 +0.19(+4.44%)
Apr 25, 2003 4.297 4.319 4.179 4.276 560,471 -0.06(-1.46%)
Apr 24, 2003 4.373 4.407 4.327 4.340 372,384 -0.05(-1.06%)
Apr 23, 2003 4.348 4.395 4.314 4.386 382,333 +0.02(+0.39%)
Apr 22, 2003 4.221 4.386 4.217 4.369 931,670 +0.12(+2.88%)
Apr 21, 2003 4.205 4.264 4.192 4.247 157,765 +0.01(+0.20%)
Apr 17, 2003 4.200 4.285 4.188 4.238 222,435 +0.12(+2.97%)
Apr 16, 2003 4.247 4.247 4.074 4.116 2,358,432 -0.06(-1.52%)
Apr 15, 2003 4.074 4.209 4.074 4.179 620,166 +0.05(+1.12%)
Apr 14, 2003 4.057 4.133 4.015 4.133 430,184 +0.04(+0.93%)
Apr 11, 2003 4.053 4.095 4.006 4.095 917,457 +0.04(+1.04%)
Apr 10, 2003 4.027 4.074 3.989 4.053 302,739 +0.07(+1.80%)
Apr 09, 2003 4.006 4.074 3.955 3.981 781,011 +0.02(+0.43%)
Apr 08, 2003 4.010 4.040 3.896 3.964 851,603 -0.04(-1.05%)
Apr 07, 2003 4.082 4.086 3.977 4.006 1,026,187 +0.02(+0.42%)
Apr 04, 2003 3.968 4.015 3.951 3.989 613,059 +0.14(+3.73%)
Apr 03, 2003 3.850 3.913 3.808 3.846 622,535 +0.04(+1.00%)
Apr 02, 2003 3.761 3.833 3.744 3.808 918,878 +0.24(+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.