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

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

11.27 -0.13 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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, 2004 5.912 5.925 5.846 5.912 186,561 +0.03(+0.45%)
Jun 29, 2004 5.899 5.938 5.873 5.886 225,381 -0.04(-0.67%)
Jun 28, 2004 5.951 5.995 5.886 5.925 116,915 +0.06(+0.97%)
Jun 25, 2004 5.934 5.951 5.846 5.868 216,932 -0.08(-1.40%)
Jun 24, 2004 5.934 6.000 5.912 5.951 203,916 +0.04(+0.74%)
Jun 23, 2004 5.899 5.921 5.846 5.908 483,187 +0.00(+0.07%)
Jun 22, 2004 5.846 5.956 5.816 5.903 695,324 +0.00(+0.00%)
Jun 21, 2004 5.934 5.956 5.894 5.903 170,120 -0.06(-0.96%)
Jun 18, 2004 5.921 5.978 5.903 5.960 343,894 +0.06(+1.04%)
Jun 17, 2004 5.842 5.934 5.829 5.899 200,034 +0.08(+1.35%)
Jun 16, 2004 5.824 5.842 5.781 5.820 164,183 -0.02(-0.37%)
Jun 15, 2004 5.803 5.894 5.803 5.842 532,283 +0.12(+2.14%)
Jun 14, 2004 5.763 5.776 5.693 5.719 467,431 -0.15(-2.54%)
Jun 10, 2004 5.842 5.899 5.820 5.868 121,482 +0.07(+1.21%)
Jun 09, 2004 5.929 5.943 5.781 5.798 318,776 -0.20(-3.36%)
Jun 08, 2004 5.956 6.017 5.951 6.000 189,301 -0.04(-0.72%)
Jun 07, 2004 5.978 6.109 5.947 6.043 244,790 +0.16(+2.75%)
Jun 04, 2004 5.846 5.934 5.842 5.881 171,718 +0.14(+2.36%)
Jun 03, 2004 5.759 5.820 5.732 5.746 270,365 -0.04(-0.61%)
Jun 02, 2004 5.803 5.816 5.750 5.781 165,325 +0.03(+0.53%)
Jun 01, 2004 5.737 5.750 5.689 5.750 167,380 -0.07(-1.13%)
May 28, 2004 5.859 5.864 5.781 5.816 159,159 -0.07(-1.12%)
May 27, 2004 5.868 5.899 5.816 5.881 312,382 +0.07(+1.21%)
May 26, 2004 5.803 5.838 5.676 5.811 423,360 +0.04(+0.61%)
May 25, 2004 5.671 5.785 5.654 5.776 278,358 +0.11(+1.85%)
May 24, 2004 5.684 5.711 5.627 5.671 316,264 +0.10(+1.73%)
May 21, 2004 5.640 5.649 5.544 5.575 120,796 +0.02(+0.39%)
May 20, 2004 5.579 5.588 5.509 5.553 109,151 -0.08(-1.48%)
May 19, 2004 5.693 5.728 5.632 5.636 184,278 +0.13(+2.39%)
May 18, 2004 5.470 5.531 5.448 5.505 233,144 +0.04(+0.72%)
May 17, 2004 5.465 5.500 5.430 5.465 191,356 -0.06(-1.03%)
May 14, 2004 5.522 5.605 5.483 5.522 200,947 -0.00(-0.08%)
May 13, 2004 5.496 5.584 5.395 5.527 271,279 -0.06(-1.02%)
May 12, 2004 5.614 5.623 5.435 5.584 694,867 +0.00(+0.00%)
May 11, 2004 5.544 5.588 5.474 5.584 479,534 +0.12(+2.25%)
May 10, 2004 5.478 5.509 5.373 5.461 535,708 -0.18(-3.18%)
May 07, 2004 5.724 5.728 5.610 5.640 967,060 -0.36(-5.99%)
May 06, 2004 5.912 6.000 5.816 6.000 393,446 -0.02(-0.36%)
May 05, 2004 5.960 6.092 5.960 6.021 230,404 +0.07(+1.25%)
May 04, 2004 5.908 6.013 5.877 5.947 559,684 +0.10(+1.72%)
May 03, 2004 5.833 5.868 5.789 5.846 166,010 +0.08(+1.37%)
Apr 30, 2004 5.781 5.833 5.732 5.767 258,035 +0.01(+0.15%)
Apr 29, 2004 5.772 5.868 5.724 5.759 586,173 -0.01(-0.15%)
Apr 28, 2004 5.846 5.846 5.754 5.767 330,878 -0.15(-2.59%)
Apr 27, 2004 5.899 6.021 5.890 5.921 180,624 +0.07(+1.12%)
Apr 26, 2004 5.864 5.934 5.824 5.855 248,901 +0.04(+0.60%)
Apr 23, 2004 5.829 5.846 5.715 5.820 228,349 -0.04(-0.67%)
Apr 22, 2004 5.754 5.881 5.754 5.859 506,251 +0.13(+2.22%)
Apr 21, 2004 5.732 5.772 5.649 5.732 164,411 -0.04(-0.61%)
Apr 20, 2004 5.838 5.851 5.737 5.767 360,792 -0.10(-1.72%)
Apr 19, 2004 5.886 5.912 5.824 5.868 142,718 -0.00(-0.07%)
Apr 16, 2004 5.820 5.925 5.820 5.873 225,152 +0.05(+0.90%)
Apr 15, 2004 5.838 5.859 5.759 5.820 337,044 -0.01(-0.15%)
Apr 14, 2004 5.829 5.934 5.772 5.829 855,854 -0.07(-1.19%)
Apr 13, 2004 5.969 5.969 5.877 5.899 212,136 -0.08(-1.32%)
Apr 12, 2004 5.947 6.008 5.934 5.978 88,371 +0.02(+0.29%)
Apr 08, 2004 6.013 6.065 5.916 5.960 232,916 -0.02(-0.29%)
Apr 07, 2004 5.916 6.004 5.912 5.978 400,525 +0.09(+1.56%)
Apr 06, 2004 5.929 5.951 5.868 5.886 462,179 -0.04(-0.74%)
Apr 05, 2004 5.903 5.947 5.890 5.929 199,349 +0.01(+0.22%)
Apr 02, 2004 5.934 5.982 5.912 5.916 308,957 +0.01(+0.15%)
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.