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

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

11.58 +0.33 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 7.751 7.799 7.699 7.769 125,135 -0.00(-0.06%)
Dec 30, 2004 7.795 7.817 7.756 7.773 288,405 -0.01(-0.11%)
Dec 29, 2004 7.764 7.804 7.751 7.782 461,494 +0.03(+0.40%)
Dec 28, 2004 7.751 7.764 7.721 7.751 223,554 +0.01(+0.17%)
Dec 27, 2004 7.716 7.769 7.703 7.738 332,020 +0.07(+0.86%)
Dec 23, 2004 7.646 7.686 7.624 7.672 295,712 +0.08(+1.04%)
Dec 22, 2004 7.554 7.616 7.545 7.594 493,691 +0.05(+0.70%)
Dec 21, 2004 7.436 7.589 7.401 7.541 748,986 +0.13(+1.71%)
Dec 20, 2004 7.445 7.445 7.388 7.414 388,422 +0.05(+0.65%)
Dec 17, 2004 7.300 7.410 7.278 7.366 329,508 +0.01(+0.12%)
Dec 16, 2004 7.392 7.414 7.318 7.357 273,791 -0.04(-0.59%)
Dec 15, 2004 7.401 7.445 7.388 7.401 253,011 +0.03(+0.42%)
Dec 14, 2004 7.357 7.392 7.318 7.370 357,595 -0.00(-0.06%)
Dec 13, 2004 7.357 7.414 7.331 7.375 317,634 +0.09(+1.20%)
Dec 10, 2004 7.261 7.291 7.235 7.287 336,130 -0.03(-0.36%)
Dec 09, 2004 7.322 7.340 7.230 7.313 234,971 +0.00(+0.00%)
Dec 08, 2004 7.309 7.322 7.235 7.313 229,719 -0.00(-0.06%)
Dec 07, 2004 7.410 7.410 7.318 7.318 191,128 -0.00(-0.06%)
Dec 06, 2004 7.291 7.335 7.270 7.322 823,200 -0.00(-0.06%)
Dec 03, 2004 7.265 7.331 7.256 7.326 340,240 +0.06(+0.84%)
Dec 02, 2004 7.313 7.326 7.239 7.265 297,082 -0.03(-0.36%)
Dec 01, 2004 7.204 7.300 7.204 7.291 318,091 +0.12(+1.65%)
Nov 30, 2004 7.213 7.239 7.169 7.173 397,785 -0.03(-0.43%)
Nov 29, 2004 7.305 7.305 7.199 7.204 338,414 -0.08(-1.14%)
Nov 26, 2004 7.256 7.322 7.256 7.287 284,295 +0.12(+1.71%)
Nov 24, 2004 7.147 7.195 7.116 7.164 378,147 +0.08(+1.17%)
Nov 23, 2004 7.086 7.178 7.033 7.081 588,457 +0.03(+0.43%)
Nov 22, 2004 7.002 7.077 6.989 7.051 353,941 +0.03(+0.37%)
Nov 19, 2004 7.169 7.169 7.007 7.024 360,564 -0.04(-0.62%)
Nov 18, 2004 7.081 7.121 7.033 7.068 611,520 -0.03(-0.37%)
Nov 17, 2004 7.037 7.160 7.037 7.094 566,307 +0.20(+2.92%)
Nov 16, 2004 6.919 6.928 6.858 6.893 511,503 -0.01(-0.19%)
Nov 15, 2004 6.906 6.976 6.880 6.906 406,690 -0.05(-0.69%)
Nov 12, 2004 6.941 6.963 6.875 6.954 759,034 +0.00(+0.00%)
Nov 11, 2004 6.902 6.976 6.897 6.954 556,031 -0.07(-0.94%)
Nov 10, 2004 7.037 7.064 6.998 7.020 392,533 -0.04(-0.50%)
Nov 09, 2004 7.051 7.081 7.016 7.055 254,838 -0.10(-1.41%)
Nov 08, 2004 7.138 7.160 7.116 7.156 178,112 -0.00(-0.06%)
Nov 05, 2004 7.151 7.191 7.116 7.160 199,120 +0.02(+0.31%)
Nov 04, 2004 7.051 7.156 7.029 7.138 252,326 +0.08(+1.12%)
Nov 03, 2004 7.068 7.094 7.024 7.059 243,877 +0.09(+1.26%)
Nov 02, 2004 6.941 7.016 6.941 6.972 485,471 +0.04(+0.57%)
Nov 01, 2004 6.902 6.963 6.862 6.932 732,088 +0.04(+0.51%)
Oct 29, 2004 6.880 6.928 6.854 6.897 178,797 +0.02(+0.25%)
Oct 28, 2004 6.801 6.897 6.801 6.880 318,091 +0.17(+2.55%)
Oct 27, 2004 6.661 6.735 6.639 6.709 477,250 +0.10(+1.52%)
Oct 26, 2004 6.569 6.617 6.547 6.608 493,920 +0.04(+0.60%)
Oct 25, 2004 6.551 6.591 6.521 6.569 216,932 -0.02(-0.27%)
Oct 22, 2004 6.652 6.672 6.569 6.586 990,580 -0.00(-0.07%)
Oct 21, 2004 6.578 6.617 6.556 6.591 269,909 +0.03(+0.40%)
Oct 20, 2004 6.556 6.613 6.551 6.564 319,917 +0.02(+0.27%)
Oct 19, 2004 6.569 6.613 6.521 6.547 495,290 +0.02(+0.34%)
Oct 18, 2004 6.481 6.547 6.468 6.525 512,416 +0.07(+1.02%)
Oct 15, 2004 6.394 6.486 6.381 6.459 1,018,211 +0.11(+1.65%)
Oct 14, 2004 6.359 6.416 6.328 6.354 1,010,218 +0.01(+0.14%)
Oct 13, 2004 6.363 6.372 6.284 6.346 379,060 +0.02(+0.35%)
Oct 12, 2004 6.367 6.367 6.236 6.324 216,475 -0.04(-0.62%)
Oct 11, 2004 6.376 6.376 6.332 6.363 131,529 -0.01(-0.21%)
Oct 08, 2004 6.381 6.424 6.346 6.376 252,554 -0.03(-0.41%)
Oct 07, 2004 6.376 6.424 6.376 6.402 449,848 +0.07(+1.11%)
Oct 06, 2004 6.284 6.346 6.258 6.332 262,373 +0.08(+1.33%)
Oct 05, 2004 6.267 6.289 6.227 6.249 187,246 -0.01(-0.14%)
Oct 04, 2004 6.284 6.302 6.240 6.258 217,617 +0.07(+1.20%)
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.