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

11.97 +0.12 (+1.05%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 6.252 6.297 6.229 6.265 261,007 +0.06(+0.95%)
Sep 29, 2004 6.202 6.224 6.156 6.206 139,424 +0.00(+0.07%)
Sep 28, 2004 6.184 6.224 6.165 6.202 316,953 +0.06(+1.04%)
Sep 27, 2004 6.106 6.184 6.075 6.138 341,182 -0.01(-0.22%)
Sep 24, 2004 6.175 6.184 6.125 6.152 160,128 -0.05(-0.73%)
Sep 23, 2004 6.202 6.229 6.165 6.197 175,987 -0.00(-0.07%)
Sep 22, 2004 6.229 6.229 6.152 6.202 284,355 -0.09(-1.44%)
Sep 21, 2004 6.243 6.329 6.215 6.293 117,178 +0.12(+1.91%)
Sep 20, 2004 6.197 6.197 6.134 6.175 183,696 -0.07(-1.16%)
Sep 17, 2004 6.206 6.265 6.206 6.247 209,026 +0.01(+0.15%)
Sep 16, 2004 6.161 6.256 6.152 6.238 342,063 +0.02(+0.29%)
Sep 15, 2004 6.243 6.261 6.179 6.220 296,689 -0.12(-1.86%)
Sep 14, 2004 6.311 6.352 6.293 6.338 165,855 +0.01(+0.14%)
Sep 13, 2004 6.347 6.370 6.265 6.329 311,667 +0.04(+0.58%)
Sep 10, 2004 6.274 6.315 6.265 6.293 79,954 +0.04(+0.58%)
Sep 09, 2004 6.234 6.265 6.193 6.256 124,226 -0.01(-0.14%)
Sep 08, 2004 6.220 6.324 6.197 6.265 185,679 +0.01(+0.15%)
Sep 07, 2004 6.197 6.306 6.197 6.256 210,348 +0.03(+0.51%)
Sep 03, 2004 6.188 6.243 6.170 6.224 101,319 -0.01(-0.15%)
Sep 02, 2004 6.138 6.238 6.138 6.234 150,437 +0.09(+1.48%)
Sep 01, 2004 6.129 6.156 6.106 6.143 166,516 +0.06(+0.97%)
Aug 31, 2004 5.988 6.093 5.988 6.084 257,703 +0.12(+1.98%)
Aug 30, 2004 6.025 6.025 5.961 5.966 137,442 -0.04(-0.61%)
Aug 27, 2004 5.997 6.025 5.934 6.002 287,659 -0.05(-0.90%)
Aug 26, 2004 5.975 6.056 5.975 6.056 184,137 +0.04(+0.60%)
Aug 25, 2004 5.948 6.029 5.948 6.020 536,112 -0.00(-0.08%)
Aug 24, 2004 6.034 6.043 5.970 6.025 150,657 -0.00(-0.08%)
Aug 23, 2004 6.097 6.097 6.025 6.029 155,503 -0.03(-0.52%)
Aug 20, 2004 6.034 6.093 6.016 6.061 282,152 -0.01(-0.15%)
Aug 19, 2004 6.116 6.125 6.056 6.070 272,020 -0.05(-0.89%)
Aug 18, 2004 6.007 6.134 6.007 6.125 138,323 +0.12(+2.04%)
Aug 17, 2004 6.038 6.061 5.975 6.002 98,235 +0.05(+0.84%)
Aug 16, 2004 5.875 5.952 5.857 5.952 320,918 +0.04(+0.69%)
Aug 13, 2004 5.920 5.943 5.875 5.911 204,841 +0.00(+0.08%)
Aug 12, 2004 5.902 5.948 5.879 5.907 201,978 -0.04(-0.61%)
Aug 11, 2004 5.893 5.943 5.829 5.943 339,200 -0.05(-0.91%)
Aug 10, 2004 5.961 6.011 5.952 5.997 223,123 +0.04(+0.61%)
Aug 09, 2004 5.957 6.007 5.934 5.961 235,237 -0.05(-0.83%)
Aug 06, 2004 6.034 6.070 5.984 6.011 265,413 +0.04(+0.61%)
Aug 05, 2004 6.038 6.066 5.961 5.975 336,556 -0.05(-0.75%)
Aug 04, 2004 5.970 6.043 5.961 6.020 146,693 +0.02(+0.38%)
Aug 03, 2004 6.056 6.079 5.993 5.997 235,898 -0.05(-0.83%)
Aug 02, 2004 6.029 6.070 6.002 6.047 231,933 +0.06(+1.06%)
Jul 30, 2004 6.047 6.066 5.970 5.984 271,139 -0.03(-0.53%)
Jul 29, 2004 5.984 6.047 5.970 6.016 195,370 +0.07(+1.22%)
Jul 28, 2004 5.970 5.970 5.888 5.943 105,284 -0.02(-0.38%)
Jul 27, 2004 5.957 5.988 5.902 5.966 148,234 +0.15(+2.50%)
Jul 26, 2004 5.829 5.857 5.798 5.820 226,867 -0.01(-0.16%)
Jul 23, 2004 5.916 5.916 5.802 5.829 406,159 -0.21(-3.53%)
Jul 22, 2004 6.038 6.079 5.979 6.043 218,938 +0.00(+0.08%)
Jul 21, 2004 6.120 6.120 6.007 6.038 295,588 -0.10(-1.55%)
Jul 20, 2004 6.125 6.175 6.116 6.134 173,564 +0.02(+0.30%)
Jul 19, 2004 6.079 6.175 6.079 6.116 246,470 -0.01(-0.15%)
Jul 16, 2004 6.170 6.175 6.106 6.125 327,526 +0.02(+0.37%)
Jul 15, 2004 6.179 6.179 6.097 6.102 266,734 -0.07(-1.10%)
Jul 14, 2004 6.143 6.220 6.138 6.170 215,634 +0.00(+0.00%)
Jul 13, 2004 6.170 6.197 6.143 6.170 397,789 +0.01(+0.15%)
Jul 12, 2004 6.175 6.211 6.120 6.161 215,193 +0.00(+0.00%)
Jul 09, 2004 6.129 6.170 6.093 6.161 207,704 +0.01(+0.15%)
Jul 08, 2004 6.165 6.220 6.129 6.152 253,078 +0.00(+0.07%)
Jul 07, 2004 6.120 6.193 6.102 6.147 361,446 +0.08(+1.35%)
Jul 06, 2004 6.111 6.111 6.038 6.066 160,789 -0.09(-1.48%)
Jul 02, 2004 6.079 6.179 6.079 6.156 293,606 +0.14(+2.26%)
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.