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

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

11.31 +0.24 (+2.21%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 23, 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 31, 2003 4.756 4.791 4.721 4.738 354,398 +0.01(+0.28%)
Jul 30, 2003 4.725 4.747 4.668 4.725 75,355 +0.03(+0.56%)
Jul 29, 2003 4.734 4.743 4.660 4.699 159,616 -0.06(-1.29%)
Jul 28, 2003 4.712 4.808 4.712 4.760 206,199 +0.03(+0.55%)
Jul 25, 2003 4.651 4.734 4.616 4.734 181,537 +0.06(+1.22%)
Jul 24, 2003 4.708 4.730 4.642 4.677 200,034 +0.10(+2.20%)
Jul 23, 2003 4.533 4.668 4.511 4.576 414,682 +0.05(+1.06%)
Jul 22, 2003 4.546 4.568 4.489 4.528 168,522 +0.03(+0.58%)
Jul 21, 2003 4.519 4.554 4.467 4.502 262,602 -0.18(-3.75%)
Jul 18, 2003 4.589 4.677 4.528 4.677 151,167 +0.11(+2.30%)
Jul 17, 2003 4.524 4.594 4.511 4.572 190,215 -0.02(-0.38%)
Jul 16, 2003 4.642 4.642 4.550 4.589 112,348 -0.02(-0.38%)
Jul 15, 2003 4.725 4.725 4.576 4.607 212,593 -0.13(-2.68%)
Jul 14, 2003 4.686 4.765 4.686 4.734 208,254 +0.07(+1.50%)
Jul 11, 2003 4.624 4.708 4.607 4.664 159,616 +0.12(+2.70%)
Jul 10, 2003 4.572 4.589 4.511 4.541 121,025 -0.08(-1.80%)
Jul 09, 2003 4.651 4.712 4.598 4.624 776,160 -0.14(-2.85%)
Jul 08, 2003 4.734 4.765 4.695 4.760 274,247 +0.10(+2.16%)
Jul 07, 2003 4.624 4.703 4.594 4.660 317,405 +0.15(+3.30%)
Jul 03, 2003 4.493 4.559 4.467 4.511 302,106 -0.07(-1.62%)
Jul 02, 2003 4.581 4.611 4.515 4.585 466,518 +0.00(+0.10%)
Jul 01, 2003 4.568 4.585 4.489 4.581 416,053 -0.01(-0.29%)
Jun 30, 2003 4.668 4.686 4.572 4.594 204,601 -0.07(-1.50%)
Jun 27, 2003 4.695 4.730 4.646 4.664 123,537 -0.06(-1.30%)
Jun 26, 2003 4.716 4.743 4.686 4.725 308,728 +0.01(+0.19%)
Jun 25, 2003 4.708 4.791 4.708 4.716 328,823 +0.01(+0.19%)
Jun 24, 2003 4.681 4.751 4.660 4.708 212,593 -0.04(-0.83%)
Jun 23, 2003 4.756 4.791 4.725 4.747 184,278 -0.09(-1.81%)
Jun 20, 2003 4.826 4.927 4.800 4.835 696,923 +0.08(+1.66%)
Jun 19, 2003 4.795 4.795 4.695 4.756 204,372 -0.11(-2.16%)
Jun 18, 2003 4.865 4.887 4.843 4.861 196,609 +0.00(+0.09%)
Jun 17, 2003 4.896 4.927 4.852 4.857 450,077 -0.03(-0.63%)
Jun 16, 2003 4.773 4.927 4.760 4.887 549,637 +0.20(+4.30%)
Jun 13, 2003 4.769 4.773 4.686 4.686 566,307 +0.06(+1.23%)
Jun 12, 2003 4.598 4.660 4.550 4.629 272,421 +0.06(+1.25%)
Jun 11, 2003 4.497 4.572 4.480 4.572 234,743 +0.12(+2.65%)
Jun 10, 2003 4.449 4.480 4.401 4.454 232,916 +0.03(+0.59%)
Jun 09, 2003 4.414 4.441 4.375 4.427 195,467 -0.04(-0.79%)
Jun 06, 2003 4.489 4.515 4.423 4.462 334,075 +0.05(+1.19%)
Jun 05, 2003 4.388 4.432 4.366 4.410 267,625 -0.04(-0.89%)
Jun 04, 2003 4.379 4.467 4.375 4.449 225,152 +0.04(+0.99%)
Jun 03, 2003 4.349 4.427 4.331 4.406 296,854 +0.07(+1.72%)
Jun 02, 2003 4.362 4.432 4.322 4.331 311,925 -0.01(-0.30%)
May 30, 2003 4.309 4.370 4.292 4.344 326,311 +0.03(+0.71%)
May 29, 2003 4.300 4.370 4.287 4.314 442,313 -0.02(-0.51%)
May 28, 2003 4.296 4.357 4.270 4.335 300,508 +0.02(+0.41%)
May 27, 2003 4.187 4.335 4.187 4.318 689,615 +0.10(+2.39%)
May 23, 2003 4.182 4.296 4.182 4.217 228,806 -0.01(-0.21%)
May 22, 2003 4.130 4.230 4.130 4.226 231,089 +0.13(+3.21%)
May 21, 2003 4.116 4.121 4.051 4.095 142,490 -0.10(-2.30%)
May 20, 2003 4.182 4.226 4.130 4.191 261,460 +0.02(+0.53%)
May 19, 2003 4.270 4.270 4.138 4.169 442,084 -0.18(-4.23%)
May 16, 2003 4.292 4.406 4.292 4.353 630,245 +0.09(+2.05%)
May 15, 2003 4.248 4.279 4.217 4.265 201,176 +0.03(+0.62%)
May 14, 2003 4.265 4.287 4.173 4.239 435,006 +0.03(+0.62%)
May 13, 2003 4.257 4.283 4.169 4.213 870,468 -0.07(-1.54%)
May 12, 2003 4.187 4.292 4.178 4.279 502,140 +0.02(+0.51%)
May 09, 2003 4.191 4.279 4.178 4.257 278,586 +0.17(+4.18%)
May 08, 2003 4.125 4.152 4.025 4.086 794,885 -0.15(-3.62%)
May 07, 2003 4.274 4.283 4.195 4.239 518,353 -0.18(-4.16%)
May 06, 2003 4.384 4.497 4.318 4.423 957,241 +0.00(+0.00%)
May 05, 2003 4.375 4.454 4.353 4.423 564,480 +0.04(+0.80%)
May 02, 2003 4.243 4.423 4.239 4.388 836,673 +0.05(+1.11%)
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.