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

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

11.36 +0.29 (+2.57%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 23, 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 31, 2003 5.014 5.036 4.988 5.001 279,728 -0.01(-0.26%)
Oct 30, 2003 5.023 5.058 5.001 5.014 195,923 +0.14(+2.78%)
Oct 29, 2003 4.927 4.966 4.878 4.878 345,949 -0.04(-0.89%)
Oct 28, 2003 4.861 4.944 4.857 4.922 392,989 +0.09(+1.90%)
Oct 27, 2003 4.817 4.927 4.817 4.830 232,916 +0.10(+2.13%)
Oct 24, 2003 4.721 4.765 4.712 4.730 566,078 -0.02(-0.37%)
Oct 23, 2003 4.686 4.765 4.664 4.747 5,042,416 +0.03(+0.56%)
Oct 22, 2003 4.730 4.769 4.699 4.721 257,350 -0.04(-0.92%)
Oct 21, 2003 4.765 4.808 4.751 4.765 283,153 -0.00(-0.09%)
Oct 20, 2003 4.708 4.778 4.708 4.769 222,640 +0.04(+0.83%)
Oct 17, 2003 4.791 4.765 4.695 4.730 313,067 -0.06(-1.28%)
Oct 16, 2003 4.808 4.808 4.751 4.791 402,580 +0.00(+0.09%)
Oct 15, 2003 4.830 4.830 4.769 4.787 262,373 -0.06(-1.18%)
Oct 14, 2003 4.782 4.852 4.782 4.843 269,224 +0.01(+0.18%)
Oct 13, 2003 4.791 4.878 4.813 4.835 140,663 +0.04(+0.91%)
Oct 10, 2003 4.787 4.817 4.760 4.791 228,121 +0.00(+0.09%)
Oct 09, 2003 4.773 4.848 4.773 4.787 1,206,827 +0.04(+0.83%)
Oct 08, 2003 4.699 4.782 4.708 4.747 196,380 +0.05(+1.03%)
Oct 07, 2003 4.681 4.712 4.651 4.699 303,019 -0.07(-1.47%)
Oct 06, 2003 4.699 4.782 4.699 4.769 545,070 +0.08(+1.68%)
Oct 03, 2003 4.668 4.756 4.638 4.690 306,673 +0.07(+1.61%)
Oct 02, 2003 4.598 4.633 4.563 4.616 150,254 -0.00(-0.09%)
Oct 01, 2003 4.528 4.624 4.541 4.620 295,941 +0.09(+2.03%)
Sep 30, 2003 4.581 4.581 4.484 4.528 410,800 -0.01(-0.19%)
Sep 29, 2003 4.515 4.559 4.480 4.537 367,871 +0.02(+0.48%)
Sep 26, 2003 4.541 4.541 4.484 4.515 195,695 -0.05(-1.15%)
Sep 25, 2003 4.581 4.642 4.568 4.568 203,916 +0.02(+0.39%)
Sep 24, 2003 4.660 4.642 4.537 4.550 1,058,172 -0.11(-2.35%)
Sep 23, 2003 4.677 4.686 4.616 4.660 922,075 -0.05(-1.02%)
Sep 22, 2003 4.721 4.721 4.686 4.708 341,839 -0.07(-1.38%)
Sep 19, 2003 4.795 4.787 4.747 4.773 139,749 -0.02(-0.46%)
Sep 18, 2003 4.721 4.808 4.765 4.795 269,909 +0.07(+1.58%)
Sep 17, 2003 4.721 4.743 4.677 4.721 259,861 +0.00(+0.00%)
Sep 16, 2003 4.681 4.725 4.681 4.721 230,633 +0.04(+0.84%)
Sep 15, 2003 4.686 4.721 4.655 4.681 175,144 -0.04(-0.74%)
Sep 12, 2003 4.699 4.738 4.646 4.716 308,728 -0.04(-0.74%)
Sep 11, 2003 4.760 4.769 4.708 4.751 144,545 -0.02(-0.37%)
Sep 10, 2003 4.751 4.773 4.716 4.769 567,677 -0.07(-1.45%)
Sep 09, 2003 4.865 4.878 4.826 4.839 172,175 -0.01(-0.18%)
Sep 08, 2003 4.787 4.878 4.787 4.848 420,391 +0.06(+1.19%)
Sep 05, 2003 4.734 4.817 4.708 4.791 221,270 +0.03(+0.64%)
Sep 04, 2003 4.716 4.795 4.716 4.760 130,615 +0.04(+0.74%)
Sep 03, 2003 4.725 4.765 4.712 4.725 372,666 -0.01(-0.19%)
Sep 02, 2003 4.708 4.738 4.686 4.734 259,633 +0.03(+0.56%)
Aug 29, 2003 4.695 4.725 4.681 4.708 360,564 -0.03(-0.65%)
Aug 28, 2003 4.712 4.751 4.690 4.738 415,596 +0.06(+1.31%)
Aug 27, 2003 4.664 4.690 4.638 4.677 3,037,735 -0.03(-0.65%)
Aug 26, 2003 4.708 4.734 4.633 4.708 794,200 -0.02(-0.46%)
Aug 25, 2003 4.730 4.738 4.690 4.730 379,517 -0.01(-0.28%)
Aug 22, 2003 4.822 4.826 4.730 4.743 173,089 -0.10(-1.99%)
Aug 21, 2003 4.857 4.874 4.813 4.839 213,963 -0.01(-0.18%)
Aug 20, 2003 4.852 4.927 4.835 4.848 178,341 -0.01(-0.27%)
Aug 19, 2003 4.922 4.922 4.817 4.861 266,940 -0.03(-0.54%)
Aug 18, 2003 4.857 4.918 4.852 4.887 67,591 +0.04(+0.81%)
Aug 15, 2003 4.826 4.883 4.826 4.848 122,623 +0.00(+0.00%)
Aug 14, 2003 4.787 4.896 4.787 4.848 416,738 +0.08(+1.65%)
Aug 13, 2003 4.813 4.817 4.747 4.769 158,017 -0.07(-1.36%)
Aug 12, 2003 4.782 4.843 4.782 4.835 143,860 +0.05(+1.10%)
Aug 11, 2003 4.743 4.791 4.716 4.782 200,034 +0.04(+0.74%)
Aug 08, 2003 4.773 4.773 4.716 4.747 129,702 +0.01(+0.18%)
Aug 07, 2003 4.725 4.769 4.712 4.738 377,461 -0.06(-1.28%)
Aug 06, 2003 4.795 4.822 4.765 4.800 485,242 +0.01(+0.27%)
Aug 05, 2003 4.808 4.874 4.778 4.787 362,847 -0.00(-0.09%)
Aug 04, 2003 4.795 4.800 4.686 4.791 580,464 +0.03(+0.55%)
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.