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

11.96 +0.11 (+0.89%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.867 4.899 4.853 4.881 347,790 -0.03(-0.65%)
Aug 28, 2003 4.885 4.926 4.862 4.912 400,872 +0.06(+1.31%)
Aug 27, 2003 4.835 4.862 4.808 4.849 2,930,116 -0.03(-0.65%)
Aug 26, 2003 4.881 4.908 4.803 4.881 766,063 -0.02(-0.46%)
Aug 25, 2003 4.903 4.912 4.862 4.903 366,071 -0.01(-0.28%)
Aug 22, 2003 4.999 5.003 4.903 4.917 166,956 -0.10(-1.99%)
Aug 21, 2003 5.035 5.053 4.990 5.017 206,383 -0.01(-0.18%)
Aug 20, 2003 5.030 5.108 5.012 5.026 172,022 -0.01(-0.27%)
Aug 19, 2003 5.103 5.103 4.994 5.040 257,483 -0.03(-0.54%)
Aug 18, 2003 5.035 5.099 5.030 5.067 65,196 +0.04(+0.81%)
Aug 15, 2003 5.003 5.062 5.003 5.026 118,279 +0.00(+0.00%)
Aug 14, 2003 4.962 5.076 4.962 5.026 401,974 +0.08(+1.65%)
Aug 13, 2003 4.990 4.994 4.921 4.944 152,419 -0.07(-1.36%)
Aug 12, 2003 4.958 5.021 4.958 5.012 138,763 +0.05(+1.10%)
Aug 11, 2003 4.917 4.967 4.890 4.958 192,947 +0.04(+0.74%)
Aug 08, 2003 4.949 4.949 4.890 4.921 125,107 +0.01(+0.18%)
Aug 07, 2003 4.899 4.944 4.885 4.912 364,089 -0.06(-1.28%)
Aug 06, 2003 4.971 4.999 4.940 4.976 468,052 +0.01(+0.27%)
Aug 05, 2003 4.985 5.053 4.953 4.962 349,992 -0.00(-0.09%)
Aug 04, 2003 4.971 4.976 4.858 4.967 559,900 +0.03(+0.55%)
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.