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

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

10.79 -0.17 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Oct 29, 2004 6.875 6.924 6.849 6.893 178,912 +0.02(+0.25%)
Oct 28, 2004 6.797 6.893 6.797 6.875 318,294 +0.17(+2.55%)
Oct 27, 2004 6.657 6.731 6.635 6.705 477,556 +0.10(+1.52%)
Oct 26, 2004 6.565 6.613 6.543 6.604 494,236 +0.04(+0.60%)
Oct 25, 2004 6.547 6.587 6.517 6.565 217,071 -0.02(-0.27%)
Oct 22, 2004 6.648 6.667 6.565 6.582 991,215 -0.00(-0.07%)
Oct 21, 2004 6.573 6.613 6.552 6.587 270,082 +0.03(+0.40%)
Oct 20, 2004 6.552 6.608 6.547 6.560 320,122 +0.02(+0.27%)
Oct 19, 2004 6.565 6.608 6.517 6.543 495,607 +0.02(+0.34%)
Oct 18, 2004 6.477 6.543 6.464 6.521 512,745 +0.07(+1.02%)
Oct 15, 2004 6.390 6.482 6.376 6.455 1,018,863 +0.11(+1.65%)
Oct 14, 2004 6.355 6.411 6.324 6.350 1,010,866 +0.01(+0.14%)
Oct 13, 2004 6.359 6.368 6.280 6.341 379,303 +0.02(+0.35%)
Oct 12, 2004 6.363 6.363 6.232 6.320 216,614 -0.04(-0.62%)
Oct 11, 2004 6.372 6.372 6.328 6.359 131,613 -0.01(-0.21%)
Oct 08, 2004 6.376 6.420 6.341 6.372 252,716 -0.03(-0.41%)
Oct 07, 2004 6.372 6.420 6.372 6.398 450,137 +0.07(+1.11%)
Oct 06, 2004 6.280 6.341 6.254 6.328 262,541 +0.08(+1.33%)
Oct 05, 2004 6.263 6.285 6.223 6.245 187,366 -0.01(-0.14%)
Oct 04, 2004 6.280 6.298 6.236 6.254 217,756 +0.07(+1.20%)
Oct 01, 2004 6.096 6.180 6.096 6.180 359,652 +0.14(+2.32%)
Sep 30, 2004 6.026 6.070 6.004 6.039 270,767 +0.06(+0.95%)
Sep 29, 2004 5.978 6.000 5.934 5.983 144,637 +0.00(+0.07%)
Sep 28, 2004 5.961 6.000 5.943 5.978 328,805 +0.06(+1.04%)
Sep 27, 2004 5.886 5.961 5.856 5.917 353,940 -0.01(-0.22%)
Sep 24, 2004 5.952 5.961 5.904 5.930 166,116 -0.04(-0.73%)
Sep 23, 2004 5.978 6.004 5.943 5.974 182,568 -0.00(-0.07%)
Sep 22, 2004 6.004 6.004 5.930 5.978 294,988 -0.09(-1.44%)
Sep 21, 2004 6.018 6.101 5.991 6.066 121,559 +0.11(+1.91%)
Sep 20, 2004 5.974 5.974 5.913 5.952 190,565 -0.07(-1.16%)
Sep 17, 2004 5.983 6.039 5.983 6.022 216,842 +0.01(+0.15%)
Sep 16, 2004 5.939 6.031 5.930 6.013 354,854 +0.02(+0.29%)
Sep 15, 2004 6.018 6.035 5.956 5.996 307,784 -0.11(-1.86%)
Sep 14, 2004 6.083 6.123 6.066 6.110 172,057 +0.01(+0.14%)
Sep 13, 2004 6.118 6.140 6.039 6.101 323,321 +0.04(+0.58%)
Sep 10, 2004 6.048 6.088 6.039 6.066 82,944 +0.04(+0.58%)
Sep 09, 2004 6.009 6.039 5.969 6.031 128,871 -0.01(-0.14%)
Sep 08, 2004 5.996 6.096 5.974 6.039 192,622 +0.01(+0.15%)
Sep 07, 2004 5.974 6.079 5.974 6.031 218,213 +0.03(+0.51%)
Sep 03, 2004 5.965 6.018 5.948 6.000 105,108 -0.01(-0.15%)
Sep 02, 2004 5.917 6.013 5.917 6.009 156,062 +0.09(+1.48%)
Sep 01, 2004 5.908 5.934 5.886 5.921 172,742 +0.06(+0.97%)
Aug 31, 2004 5.773 5.873 5.773 5.864 267,340 +0.11(+1.98%)
Aug 30, 2004 5.808 5.808 5.746 5.751 142,581 -0.04(-0.61%)
Aug 27, 2004 5.781 5.808 5.720 5.786 298,415 -0.05(-0.90%)
Aug 26, 2004 5.759 5.838 5.759 5.838 191,022 +0.04(+0.60%)
Aug 25, 2004 5.733 5.812 5.733 5.803 556,159 -0.00(-0.08%)
Aug 24, 2004 5.816 5.825 5.755 5.808 156,291 -0.00(-0.08%)
Aug 23, 2004 5.878 5.878 5.808 5.812 161,318 -0.03(-0.52%)
Aug 20, 2004 5.816 5.873 5.799 5.843 292,703 -0.01(-0.15%)
Aug 19, 2004 5.895 5.904 5.838 5.851 282,192 -0.05(-0.89%)
Aug 18, 2004 5.790 5.913 5.790 5.904 143,495 +0.12(+2.04%)
Aug 17, 2004 5.821 5.843 5.759 5.786 101,909 +0.05(+0.84%)
Aug 16, 2004 5.663 5.738 5.646 5.738 332,918 +0.04(+0.69%)
Aug 13, 2004 5.707 5.729 5.663 5.698 212,501 +0.00(+0.08%)
Aug 12, 2004 5.689 5.733 5.668 5.694 209,530 -0.04(-0.61%)
Aug 11, 2004 5.681 5.729 5.619 5.729 351,883 -0.05(-0.91%)
Aug 10, 2004 5.746 5.794 5.738 5.781 231,466 +0.04(+0.61%)
Aug 09, 2004 5.742 5.790 5.720 5.746 244,033 -0.05(-0.83%)
Aug 06, 2004 5.816 5.851 5.768 5.794 275,337 +0.04(+0.61%)
Aug 05, 2004 5.821 5.847 5.746 5.759 349,141 -0.04(-0.75%)
Aug 04, 2004 5.755 5.825 5.746 5.803 152,178 +0.02(+0.38%)
Aug 03, 2004 5.838 5.860 5.777 5.781 244,719 -0.05(-0.83%)
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.