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

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

10.90 -0.04 (-0.32%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 20, 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 (%)
Mar 31, 2004 5.572 5.669 5.560 5.606 364,566 +0.04(+0.68%)
Mar 30, 2004 5.568 5.610 5.551 5.568 273,128 -0.02(-0.30%)
Mar 29, 2004 5.572 5.665 5.560 5.585 365,751 +0.08(+1.46%)
Mar 26, 2004 5.530 5.560 5.467 5.505 315,057 -0.06(-1.06%)
Mar 25, 2004 5.492 5.585 5.475 5.564 618,981 +0.16(+2.89%)
Mar 24, 2004 5.454 5.479 5.361 5.408 458,610 -0.05(-0.85%)
Mar 23, 2004 5.501 5.501 5.361 5.454 432,316 +0.09(+1.73%)
Mar 22, 2004 5.403 5.416 5.327 5.361 235,464 -0.10(-1.85%)
Mar 19, 2004 5.446 5.530 5.425 5.463 349,406 +0.03(+0.47%)
Mar 18, 2004 5.463 5.484 5.412 5.437 261,047 -0.11(-1.98%)
Mar 17, 2004 5.496 5.568 5.479 5.547 440,133 +0.14(+2.66%)
Mar 16, 2004 5.451 5.484 5.349 5.403 2,913,928 +0.12(+2.32%)
Mar 15, 2004 5.433 5.437 5.066 5.281 1,157,422 -0.27(-4.94%)
Mar 12, 2004 5.543 5.585 5.496 5.555 357,933 -0.03(-0.45%)
Mar 11, 2004 5.615 5.669 5.551 5.581 306,766 -0.11(-2.00%)
Mar 10, 2004 5.750 5.766 5.691 5.695 351,538 -0.11(-1.89%)
Mar 09, 2004 5.826 5.994 5.771 5.804 650,250 -0.06(-1.08%)
Mar 08, 2004 5.889 5.910 5.847 5.868 212,249 +0.00(+0.07%)
Mar 05, 2004 5.813 5.923 5.813 5.864 282,130 +0.06(+1.09%)
Mar 04, 2004 5.733 5.847 5.733 5.800 212,249 +0.08(+1.40%)
Mar 03, 2004 5.724 5.745 5.657 5.720 283,315 -0.05(-0.95%)
Mar 02, 2004 5.834 5.847 5.741 5.775 316,242 -0.11(-1.87%)
Mar 01, 2004 5.847 5.885 5.813 5.885 331,402 +0.05(+0.94%)
Feb 27, 2004 5.788 5.859 5.779 5.830 454,820 +0.10(+1.77%)
Feb 26, 2004 5.691 5.779 5.674 5.729 532,992 -0.07(-1.24%)
Feb 25, 2004 5.788 5.821 5.762 5.800 403,179 +0.01(+0.22%)
Feb 24, 2004 5.741 5.838 5.733 5.788 232,384 -0.05(-0.80%)
Feb 23, 2004 5.885 5.885 5.783 5.834 354,854 +0.02(+0.29%)
Feb 20, 2004 5.910 5.910 5.783 5.817 470,217 -0.13(-2.20%)
Feb 19, 2004 5.931 6.037 5.927 5.948 309,135 +0.07(+1.22%)
Feb 18, 2004 5.944 5.978 5.876 5.876 326,665 -0.06(-1.00%)
Feb 17, 2004 5.910 5.952 5.872 5.935 347,274 +0.07(+1.15%)
Feb 13, 2004 5.931 5.935 5.842 5.868 183,586 -0.06(-1.00%)
Feb 12, 2004 5.889 5.965 5.855 5.927 259,863 -0.04(-0.64%)
Feb 11, 2004 5.838 5.969 5.771 5.965 560,707 +0.08(+1.36%)
Feb 10, 2004 5.893 5.927 5.842 5.885 514,515 +0.08(+1.31%)
Feb 09, 2004 5.783 5.876 5.766 5.809 352,722 +0.19(+3.46%)
Feb 06, 2004 5.488 5.644 5.488 5.615 372,620 +0.18(+3.26%)
Feb 05, 2004 5.513 5.522 5.425 5.437 440,370 +0.01(+0.23%)
Feb 04, 2004 5.446 5.475 5.416 5.425 1,139,893 -0.14(-2.58%)
Feb 03, 2004 5.585 5.585 5.534 5.568 340,878 -0.01(-0.23%)
Feb 02, 2004 5.593 5.610 5.530 5.581 483,246 -0.08(-1.42%)
Jan 30, 2004 5.644 5.733 5.568 5.661 774,141 -0.04(-0.67%)
Jan 29, 2004 5.754 5.771 5.593 5.699 358,644 -0.08(-1.46%)
Jan 28, 2004 5.847 5.927 5.779 5.783 250,861 -0.07(-1.15%)
Jan 27, 2004 5.889 5.944 5.826 5.851 347,984 +0.02(+0.29%)
Jan 26, 2004 5.868 5.885 5.796 5.834 335,429 -0.08(-1.36%)
Jan 23, 2004 5.978 6.003 5.847 5.914 424,498 -0.08(-1.27%)
Jan 22, 2004 5.956 6.045 5.952 5.990 533,703 +0.05(+0.78%)
Jan 21, 2004 5.838 5.956 5.813 5.944 374,989 +0.11(+1.81%)
Jan 20, 2004 5.817 5.868 5.783 5.838 242,096 +0.02(+0.36%)
Jan 16, 2004 5.842 5.855 5.762 5.817 205,853 -0.05(-0.79%)
Jan 15, 2004 5.872 5.927 5.821 5.864 596,951 -0.05(-0.79%)
Jan 14, 2004 5.893 5.923 5.847 5.910 325,717 +0.01(+0.21%)
Jan 13, 2004 5.956 5.965 5.864 5.897 521,384 -0.05(-0.92%)
Jan 12, 2004 5.927 5.961 5.910 5.952 457,425 -0.07(-1.12%)
Jan 09, 2004 6.003 6.070 5.969 6.020 368,830 -0.03(-0.42%)
Jan 08, 2004 6.037 6.054 5.978 6.045 352,722 +0.03(+0.42%)
Jan 07, 2004 6.066 6.066 6.011 6.020 481,114 -0.08(-1.31%)
Jan 06, 2004 6.100 6.142 6.049 6.100 355,328 +0.00(+0.00%)
Jan 05, 2004 6.016 6.100 6.007 6.100 366,698 +0.21(+3.58%)
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.