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

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

10.57 +0.10 (+1.00%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 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 (%)
Aug 31, 2004 5.568 5.665 5.568 5.657 277,156 +0.11(+1.98%)
Aug 30, 2004 5.602 5.602 5.543 5.547 147,816 -0.03(-0.61%)
Aug 27, 2004 5.577 5.602 5.517 5.581 309,372 -0.05(-0.90%)
Aug 26, 2004 5.555 5.631 5.555 5.631 198,036 +0.03(+0.60%)
Aug 25, 2004 5.530 5.606 5.530 5.598 576,579 -0.00(-0.08%)
Aug 24, 2004 5.610 5.619 5.551 5.602 162,029 -0.00(-0.08%)
Aug 23, 2004 5.669 5.669 5.602 5.606 167,241 -0.03(-0.52%)
Aug 20, 2004 5.610 5.665 5.593 5.636 303,450 -0.01(-0.15%)
Aug 19, 2004 5.686 5.695 5.631 5.644 292,553 -0.05(-0.89%)
Aug 18, 2004 5.585 5.703 5.585 5.695 148,764 +0.11(+2.04%)
Aug 17, 2004 5.615 5.636 5.555 5.581 105,650 +0.05(+0.84%)
Aug 16, 2004 5.463 5.534 5.446 5.534 345,142 +0.04(+0.69%)
Aug 13, 2004 5.505 5.526 5.463 5.496 220,303 +0.00(+0.08%)
Aug 12, 2004 5.488 5.530 5.467 5.492 217,224 -0.03(-0.61%)
Aug 11, 2004 5.479 5.526 5.420 5.526 364,803 -0.05(-0.91%)
Aug 10, 2004 5.543 5.589 5.534 5.577 239,965 +0.03(+0.61%)
Aug 09, 2004 5.539 5.585 5.517 5.543 252,993 -0.05(-0.83%)
Aug 06, 2004 5.610 5.644 5.564 5.589 285,447 +0.03(+0.61%)
Aug 05, 2004 5.615 5.640 5.543 5.555 361,961 -0.04(-0.75%)
Aug 04, 2004 5.551 5.619 5.543 5.598 157,765 +0.02(+0.38%)
Aug 03, 2004 5.631 5.653 5.572 5.577 253,704 -0.05(-0.83%)
Aug 02, 2004 5.606 5.644 5.581 5.623 249,440 +0.06(+1.06%)
Jul 30, 2004 5.623 5.640 5.551 5.564 291,606 -0.03(-0.53%)
Jul 29, 2004 5.564 5.623 5.551 5.593 210,117 +0.07(+1.22%)
Jul 28, 2004 5.551 5.551 5.475 5.526 113,231 -0.02(-0.38%)
Jul 27, 2004 5.539 5.568 5.488 5.547 159,423 +0.14(+2.50%)
Jul 26, 2004 5.420 5.446 5.391 5.412 243,992 -0.01(-0.16%)
Jul 23, 2004 5.501 5.501 5.395 5.420 436,816 -0.20(-3.53%)
Jul 22, 2004 5.615 5.653 5.560 5.619 235,464 +0.00(+0.08%)
Jul 21, 2004 5.691 5.691 5.585 5.615 317,900 -0.09(-1.55%)
Jul 20, 2004 5.695 5.741 5.686 5.703 186,665 +0.02(+0.30%)
Jul 19, 2004 5.653 5.741 5.653 5.686 265,074 -0.01(-0.15%)
Jul 16, 2004 5.737 5.741 5.678 5.695 352,248 +0.02(+0.37%)
Jul 15, 2004 5.745 5.745 5.669 5.674 286,868 -0.06(-1.10%)
Jul 14, 2004 5.712 5.783 5.707 5.737 231,910 +0.00(+0.00%)
Jul 13, 2004 5.737 5.762 5.712 5.737 427,815 +0.01(+0.15%)
Jul 12, 2004 5.741 5.775 5.691 5.729 231,437 +0.00(+0.00%)
Jul 09, 2004 5.699 5.737 5.665 5.729 223,383 +0.01(+0.15%)
Jul 08, 2004 5.733 5.783 5.699 5.720 272,181 +0.00(+0.07%)
Jul 07, 2004 5.691 5.758 5.674 5.716 388,729 +0.08(+1.35%)
Jul 06, 2004 5.682 5.682 5.615 5.640 172,926 -0.08(-1.47%)
Jul 02, 2004 5.653 5.745 5.653 5.724 315,768 +0.13(+2.26%)
Jul 01, 2004 5.686 5.695 5.577 5.598 659,726 -0.10(-1.78%)
Jun 30, 2004 5.699 5.712 5.636 5.699 193,535 +0.03(+0.45%)
Jun 29, 2004 5.686 5.724 5.661 5.674 233,805 -0.04(-0.67%)
Jun 28, 2004 5.737 5.779 5.674 5.712 121,285 +0.05(+0.97%)
Jun 25, 2004 5.720 5.737 5.636 5.657 225,041 -0.08(-1.40%)
Jun 24, 2004 5.720 5.783 5.699 5.737 211,538 +0.04(+0.74%)
Jun 23, 2004 5.686 5.707 5.636 5.695 501,249 +0.00(+0.07%)
Jun 22, 2004 5.636 5.741 5.606 5.691 721,316 +0.00(+0.00%)
Jun 21, 2004 5.720 5.741 5.682 5.691 176,479 -0.05(-0.96%)
Jun 18, 2004 5.707 5.762 5.691 5.745 356,749 +0.06(+1.04%)
Jun 17, 2004 5.631 5.720 5.619 5.686 207,511 +0.08(+1.35%)
Jun 16, 2004 5.615 5.631 5.572 5.610 170,320 -0.02(-0.37%)
Jun 15, 2004 5.593 5.682 5.593 5.631 552,180 +0.12(+2.14%)
Jun 14, 2004 5.555 5.568 5.488 5.513 484,904 -0.14(-2.54%)
Jun 10, 2004 5.631 5.686 5.610 5.657 126,023 +0.07(+1.21%)
Jun 09, 2004 5.716 5.729 5.572 5.589 330,692 -0.19(-3.36%)
Jun 08, 2004 5.741 5.800 5.737 5.783 196,378 -0.04(-0.72%)
Jun 07, 2004 5.762 5.889 5.733 5.826 253,941 +0.16(+2.75%)
Jun 04, 2004 5.636 5.720 5.631 5.669 178,137 +0.13(+2.36%)
Jun 03, 2004 5.551 5.610 5.526 5.539 280,472 -0.03(-0.61%)
Jun 02, 2004 5.593 5.606 5.543 5.572 171,505 +0.03(+0.53%)
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.