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

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

10.98 +0.15 (+1.39%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 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 (%)
Jul 30, 2004 5.829 5.847 5.755 5.768 281,278 -0.03(-0.53%)
Jul 29, 2004 5.768 5.829 5.755 5.799 202,675 +0.07(+1.22%)
Jul 28, 2004 5.755 5.755 5.676 5.729 109,221 -0.02(-0.38%)
Jul 27, 2004 5.742 5.773 5.689 5.751 153,777 +0.14(+2.50%)
Jul 26, 2004 5.619 5.646 5.589 5.611 235,350 -0.01(-0.16%)
Jul 23, 2004 5.703 5.703 5.593 5.619 421,346 -0.21(-3.53%)
Jul 22, 2004 5.821 5.860 5.764 5.825 227,125 +0.00(+0.08%)
Jul 21, 2004 5.899 5.899 5.790 5.821 306,641 -0.09(-1.55%)
Jul 20, 2004 5.904 5.952 5.895 5.913 180,054 +0.02(+0.30%)
Jul 19, 2004 5.860 5.952 5.860 5.895 255,687 -0.01(-0.15%)
Jul 16, 2004 5.948 5.952 5.886 5.904 339,773 +0.02(+0.37%)
Jul 15, 2004 5.956 5.956 5.878 5.882 276,708 -0.07(-1.10%)
Jul 14, 2004 5.921 5.996 5.917 5.948 223,697 +0.00(+0.00%)
Jul 13, 2004 5.948 5.974 5.921 5.948 412,663 +0.01(+0.15%)
Jul 12, 2004 5.952 5.987 5.899 5.939 223,240 +0.00(+0.00%)
Jul 09, 2004 5.908 5.948 5.873 5.939 215,471 +0.01(+0.15%)
Jul 08, 2004 5.943 5.996 5.908 5.930 262,541 +0.00(+0.07%)
Jul 07, 2004 5.899 5.969 5.882 5.926 374,961 +0.08(+1.35%)
Jul 06, 2004 5.891 5.891 5.821 5.847 166,802 -0.09(-1.47%)
Jul 02, 2004 5.860 5.956 5.860 5.934 304,585 +0.13(+2.26%)
Jul 01, 2004 5.895 5.904 5.781 5.803 636,361 -0.11(-1.78%)
Jun 30, 2004 5.908 5.921 5.843 5.908 186,681 +0.03(+0.45%)
Jun 29, 2004 5.895 5.934 5.869 5.882 225,525 -0.04(-0.67%)
Jun 28, 2004 5.948 5.991 5.882 5.921 116,989 +0.06(+0.97%)
Jun 25, 2004 5.930 5.948 5.843 5.864 217,071 -0.08(-1.40%)
Jun 24, 2004 5.930 5.996 5.908 5.948 204,046 +0.04(+0.74%)
Jun 23, 2004 5.895 5.917 5.843 5.904 483,497 +0.00(+0.07%)
Jun 22, 2004 5.843 5.952 5.812 5.899 695,770 +0.00(+0.00%)
Jun 21, 2004 5.930 5.952 5.891 5.899 170,229 -0.06(-0.96%)
Jun 18, 2004 5.917 5.974 5.899 5.956 344,114 +0.06(+1.04%)
Jun 17, 2004 5.838 5.930 5.825 5.895 200,162 +0.08(+1.35%)
Jun 16, 2004 5.821 5.838 5.777 5.816 164,288 -0.02(-0.37%)
Jun 15, 2004 5.799 5.891 5.799 5.838 532,624 +0.12(+2.14%)
Jun 14, 2004 5.759 5.773 5.689 5.716 467,731 -0.15(-2.54%)
Jun 10, 2004 5.838 5.895 5.816 5.864 121,559 +0.07(+1.21%)
Jun 09, 2004 5.926 5.939 5.777 5.794 318,980 -0.20(-3.36%)
Jun 08, 2004 5.952 6.013 5.948 5.996 189,423 -0.04(-0.72%)
Jun 07, 2004 5.974 6.105 5.943 6.039 244,947 +0.16(+2.76%)
Jun 04, 2004 5.843 5.930 5.838 5.878 171,828 +0.14(+2.36%)
Jun 03, 2004 5.755 5.816 5.729 5.742 270,539 -0.04(-0.61%)
Jun 02, 2004 5.799 5.812 5.746 5.777 165,431 +0.03(+0.53%)
Jun 01, 2004 5.733 5.746 5.685 5.746 167,487 -0.07(-1.13%)
May 28, 2004 5.856 5.860 5.777 5.812 159,261 -0.07(-1.12%)
May 27, 2004 5.864 5.895 5.812 5.878 312,582 +0.07(+1.21%)
May 26, 2004 5.799 5.834 5.672 5.808 423,631 +0.04(+0.61%)
May 25, 2004 5.668 5.781 5.650 5.773 278,536 +0.11(+1.85%)
May 24, 2004 5.681 5.707 5.624 5.668 316,466 +0.10(+1.73%)
May 21, 2004 5.637 5.646 5.541 5.571 120,874 +0.02(+0.39%)
May 20, 2004 5.576 5.584 5.506 5.549 109,221 -0.08(-1.48%)
May 19, 2004 5.689 5.724 5.628 5.632 184,396 +0.13(+2.39%)
May 18, 2004 5.466 5.527 5.444 5.501 233,294 +0.04(+0.72%)
May 17, 2004 5.462 5.497 5.427 5.462 191,479 -0.06(-1.03%)
May 14, 2004 5.519 5.602 5.479 5.519 201,076 -0.00(-0.08%)
May 13, 2004 5.492 5.580 5.392 5.523 271,453 -0.06(-1.02%)
May 12, 2004 5.611 5.619 5.431 5.580 695,313 +0.00(+0.00%)
May 11, 2004 5.541 5.584 5.471 5.580 479,841 +0.12(+2.25%)
May 10, 2004 5.475 5.506 5.370 5.457 536,051 -0.18(-3.18%)
May 07, 2004 5.720 5.724 5.606 5.637 967,680 -0.36(-5.99%)
May 06, 2004 5.908 5.996 5.812 5.996 393,698 -0.02(-0.36%)
May 05, 2004 5.956 6.088 5.956 6.018 230,552 +0.07(+1.25%)
May 04, 2004 5.904 6.009 5.873 5.943 560,043 +0.10(+1.72%)
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.