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

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.749 4.749 4.649 4.694 396,247 -0.01(-0.19%)
Sep 29, 2003 4.681 4.726 4.645 4.704 354,838 +0.02(+0.48%)
Sep 26, 2003 4.708 4.708 4.649 4.681 188,762 -0.05(-1.15%)
Sep 25, 2003 4.749 4.812 4.735 4.735 196,692 +0.02(+0.38%)
Sep 24, 2003 4.831 4.812 4.704 4.717 1,020,683 -0.11(-2.35%)
Sep 23, 2003 4.849 4.858 4.785 4.831 889,409 -0.05(-1.02%)
Sep 22, 2003 4.894 4.894 4.858 4.881 329,728 -0.07(-1.38%)
Sep 19, 2003 4.971 4.962 4.921 4.949 134,799 -0.02(-0.46%)
Sep 18, 2003 4.894 4.985 4.940 4.971 260,347 +0.08(+1.58%)
Sep 17, 2003 4.894 4.917 4.849 4.894 250,655 +0.00(+0.00%)
Sep 16, 2003 4.853 4.899 4.853 4.894 222,462 +0.04(+0.84%)
Sep 15, 2003 4.858 4.894 4.826 4.853 168,939 -0.04(-0.74%)
Sep 12, 2003 4.872 4.912 4.817 4.890 297,791 -0.04(-0.74%)
Sep 11, 2003 4.935 4.944 4.881 4.926 139,424 -0.02(-0.37%)
Sep 10, 2003 4.926 4.949 4.890 4.944 547,565 -0.07(-1.45%)
Sep 09, 2003 5.044 5.058 5.003 5.017 166,075 -0.01(-0.18%)
Sep 08, 2003 4.962 5.058 4.962 5.026 405,498 +0.06(+1.19%)
Sep 05, 2003 4.908 4.994 4.881 4.967 213,431 +0.03(+0.64%)
Sep 04, 2003 4.890 4.971 4.890 4.935 125,988 +0.04(+0.74%)
Sep 03, 2003 4.899 4.940 4.885 4.899 359,463 -0.01(-0.19%)
Sep 02, 2003 4.881 4.912 4.858 4.908 250,435 +0.03(+0.56%)
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%)
Aug 01, 2003 4.949 4.976 4.917 4.940 261,448 +0.03(+0.55%)
Jul 31, 2003 4.931 4.967 4.894 4.912 341,843 +0.01(+0.28%)
Jul 30, 2003 4.899 4.921 4.840 4.899 72,685 +0.03(+0.56%)
Jul 29, 2003 4.908 4.917 4.831 4.872 153,961 -0.06(-1.29%)
Jul 28, 2003 4.885 4.985 4.885 4.935 198,894 +0.03(+0.56%)
Jul 25, 2003 4.822 4.908 4.785 4.908 175,106 +0.06(+1.22%)
Jul 24, 2003 4.881 4.903 4.812 4.849 192,947 +0.10(+2.20%)
Jul 23, 2003 4.699 4.840 4.676 4.744 399,991 +0.05(+1.06%)
Jul 22, 2003 4.713 4.735 4.654 4.694 162,551 +0.03(+0.58%)
Jul 21, 2003 4.685 4.722 4.631 4.667 253,298 -0.18(-3.75%)
Jul 18, 2003 4.758 4.849 4.694 4.849 145,811 +0.11(+2.30%)
Jul 17, 2003 4.690 4.763 4.676 4.740 183,476 -0.02(-0.38%)
Jul 16, 2003 4.812 4.812 4.717 4.758 108,367 -0.02(-0.38%)
Jul 15, 2003 4.899 4.899 4.744 4.776 205,061 -0.13(-2.68%)
Jul 14, 2003 4.858 4.940 4.858 4.908 200,876 +0.07(+1.50%)
Jul 11, 2003 4.794 4.881 4.776 4.835 153,961 +0.13(+2.70%)
Jul 10, 2003 4.740 4.758 4.676 4.708 116,737 -0.09(-1.80%)
Jul 09, 2003 4.822 4.885 4.767 4.794 748,663 -0.14(-2.85%)
Jul 08, 2003 4.908 4.940 4.867 4.935 264,532 +0.10(+2.16%)
Jul 07, 2003 4.794 4.876 4.763 4.831 306,161 +0.15(+3.30%)
Jul 03, 2003 4.658 4.726 4.631 4.676 291,403 -0.08(-1.62%)
Jul 02, 2003 4.749 4.781 4.681 4.753 449,990 +0.00(+0.10%)
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.