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

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

10.96 +0.13 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Jul 31, 2003 4.753 4.788 4.718 4.735 354,625 +0.01(+0.28%)
Jul 30, 2003 4.722 4.744 4.665 4.722 75,403 +0.03(+0.56%)
Jul 29, 2003 4.731 4.740 4.657 4.696 159,718 -0.06(-1.29%)
Jul 28, 2003 4.709 4.805 4.709 4.757 206,331 +0.03(+0.55%)
Jul 25, 2003 4.648 4.731 4.613 4.731 181,654 +0.06(+1.22%)
Jul 24, 2003 4.705 4.727 4.639 4.674 200,162 +0.10(+2.20%)
Jul 23, 2003 4.530 4.665 4.508 4.573 414,948 +0.05(+1.06%)
Jul 22, 2003 4.543 4.565 4.486 4.525 168,630 +0.03(+0.58%)
Jul 21, 2003 4.516 4.551 4.464 4.499 262,770 -0.18(-3.75%)
Jul 18, 2003 4.587 4.674 4.525 4.674 151,264 +0.11(+2.30%)
Jul 17, 2003 4.521 4.591 4.508 4.569 190,337 -0.02(-0.38%)
Jul 16, 2003 4.639 4.639 4.547 4.587 112,420 -0.02(-0.38%)
Jul 15, 2003 4.722 4.722 4.573 4.604 212,729 -0.13(-2.68%)
Jul 14, 2003 4.683 4.762 4.683 4.731 208,388 +0.07(+1.50%)
Jul 11, 2003 4.622 4.705 4.604 4.661 159,718 +0.12(+2.70%)
Jul 10, 2003 4.569 4.587 4.508 4.538 121,102 -0.08(-1.80%)
Jul 09, 2003 4.648 4.709 4.595 4.622 776,657 -0.14(-2.85%)
Jul 08, 2003 4.731 4.762 4.692 4.757 274,423 +0.10(+2.16%)
Jul 07, 2003 4.622 4.700 4.591 4.657 317,609 +0.15(+3.30%)
Jul 03, 2003 4.490 4.556 4.464 4.508 302,300 -0.07(-1.62%)
Jul 02, 2003 4.578 4.608 4.512 4.582 466,817 +0.00(+0.10%)
Jul 01, 2003 4.565 4.582 4.486 4.578 416,319 -0.01(-0.29%)
Jun 30, 2003 4.665 4.683 4.569 4.591 204,732 -0.07(-1.50%)
Jun 27, 2003 4.692 4.727 4.643 4.661 123,616 -0.06(-1.30%)
Jun 26, 2003 4.713 4.740 4.683 4.722 308,926 +0.01(+0.19%)
Jun 25, 2003 4.705 4.788 4.705 4.713 329,034 +0.01(+0.19%)
Jun 24, 2003 4.678 4.748 4.657 4.705 212,729 -0.04(-0.83%)
Jun 23, 2003 4.753 4.788 4.722 4.744 184,396 -0.09(-1.81%)
Jun 20, 2003 4.823 4.923 4.797 4.832 697,369 +0.08(+1.66%)
Jun 19, 2003 4.792 4.792 4.692 4.753 204,503 -0.11(-2.16%)
Jun 18, 2003 4.862 4.884 4.840 4.858 196,735 +0.00(+0.09%)
Jun 17, 2003 4.893 4.923 4.849 4.853 450,365 -0.03(-0.63%)
Jun 16, 2003 4.770 4.923 4.757 4.884 549,989 +0.20(+4.30%)
Jun 13, 2003 4.766 4.770 4.683 4.683 566,670 +0.06(+1.23%)
Jun 12, 2003 4.595 4.657 4.547 4.626 272,595 +0.06(+1.25%)
Jun 11, 2003 4.495 4.569 4.477 4.569 234,893 +0.12(+2.66%)
Jun 10, 2003 4.446 4.477 4.398 4.451 233,065 +0.03(+0.59%)
Jun 09, 2003 4.411 4.438 4.372 4.425 195,592 -0.04(-0.79%)
Jun 06, 2003 4.486 4.512 4.420 4.460 334,289 +0.05(+1.19%)
Jun 05, 2003 4.385 4.429 4.363 4.407 267,797 -0.04(-0.89%)
Jun 04, 2003 4.376 4.464 4.372 4.446 225,297 +0.04(+0.99%)
Jun 03, 2003 4.346 4.425 4.328 4.403 297,044 +0.07(+1.72%)
Jun 02, 2003 4.359 4.429 4.320 4.328 312,125 -0.01(-0.30%)
May 30, 2003 4.306 4.368 4.289 4.341 326,520 +0.03(+0.71%)
May 29, 2003 4.298 4.368 4.285 4.311 442,596 -0.02(-0.50%)
May 28, 2003 4.293 4.355 4.267 4.333 300,700 +0.02(+0.41%)
May 27, 2003 4.184 4.333 4.184 4.315 690,057 +0.10(+2.39%)
May 23, 2003 4.179 4.293 4.179 4.215 228,952 -0.01(-0.21%)
May 22, 2003 4.127 4.228 4.127 4.223 231,237 +0.13(+3.21%)
May 21, 2003 4.114 4.118 4.048 4.092 142,581 -0.10(-2.30%)
May 20, 2003 4.179 4.223 4.127 4.188 261,627 +0.02(+0.53%)
May 19, 2003 4.267 4.267 4.136 4.166 442,368 -0.18(-4.23%)
May 16, 2003 4.289 4.403 4.289 4.350 630,648 +0.09(+2.05%)
May 15, 2003 4.245 4.276 4.215 4.263 201,304 +0.03(+0.62%)
May 14, 2003 4.263 4.285 4.171 4.236 435,284 +0.03(+0.62%)
May 13, 2003 4.254 4.280 4.166 4.210 871,026 -0.07(-1.54%)
May 12, 2003 4.184 4.289 4.175 4.276 502,462 +0.02(+0.51%)
May 09, 2003 4.188 4.276 4.175 4.254 278,765 +0.17(+4.18%)
May 08, 2003 4.123 4.149 4.022 4.083 795,394 -0.15(-3.62%)
May 07, 2003 4.271 4.280 4.193 4.236 518,685 -0.18(-4.16%)
May 06, 2003 4.381 4.495 4.315 4.420 957,855 +0.00(+0.00%)
May 05, 2003 4.372 4.451 4.350 4.420 564,842 +0.04(+0.80%)
May 02, 2003 4.241 4.420 4.236 4.385 837,209 +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.