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

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

11.40 +0.33 (+2.98%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Aug 01, 2003 4.773 4.800 4.743 4.765 271,051 +0.03(+0.55%)
Jul 31, 2003 4.756 4.791 4.721 4.738 354,398 +0.01(+0.28%)
Jul 30, 2003 4.725 4.747 4.668 4.725 75,355 +0.03(+0.56%)
Jul 29, 2003 4.734 4.743 4.660 4.699 159,616 -0.06(-1.29%)
Jul 28, 2003 4.712 4.808 4.712 4.760 206,199 +0.03(+0.55%)
Jul 25, 2003 4.651 4.734 4.616 4.734 181,537 +0.06(+1.22%)
Jul 24, 2003 4.708 4.730 4.642 4.677 200,034 +0.10(+2.20%)
Jul 23, 2003 4.533 4.668 4.511 4.576 414,682 +0.05(+1.06%)
Jul 22, 2003 4.546 4.568 4.489 4.528 168,522 +0.03(+0.58%)
Jul 21, 2003 4.519 4.554 4.467 4.502 262,602 -0.18(-3.75%)
Jul 18, 2003 4.589 4.677 4.528 4.677 151,167 +0.11(+2.30%)
Jul 17, 2003 4.524 4.594 4.511 4.572 190,215 -0.02(-0.38%)
Jul 16, 2003 4.642 4.642 4.550 4.589 112,348 -0.02(-0.38%)
Jul 15, 2003 4.725 4.725 4.576 4.607 212,593 -0.13(-2.68%)
Jul 14, 2003 4.686 4.765 4.686 4.734 208,254 +0.07(+1.50%)
Jul 11, 2003 4.624 4.708 4.607 4.664 159,616 +0.12(+2.70%)
Jul 10, 2003 4.572 4.589 4.511 4.541 121,025 -0.08(-1.80%)
Jul 09, 2003 4.651 4.712 4.598 4.624 776,160 -0.14(-2.85%)
Jul 08, 2003 4.734 4.765 4.695 4.760 274,247 +0.10(+2.16%)
Jul 07, 2003 4.624 4.703 4.594 4.660 317,405 +0.15(+3.30%)
Jul 03, 2003 4.493 4.559 4.467 4.511 302,106 -0.07(-1.62%)
Jul 02, 2003 4.581 4.611 4.515 4.585 466,518 +0.00(+0.10%)
Jul 01, 2003 4.568 4.585 4.489 4.581 416,053 -0.01(-0.29%)
Jun 30, 2003 4.668 4.686 4.572 4.594 204,601 -0.07(-1.50%)
Jun 27, 2003 4.695 4.730 4.646 4.664 123,537 -0.06(-1.30%)
Jun 26, 2003 4.716 4.743 4.686 4.725 308,728 +0.01(+0.19%)
Jun 25, 2003 4.708 4.791 4.708 4.716 328,823 +0.01(+0.19%)
Jun 24, 2003 4.681 4.751 4.660 4.708 212,593 -0.04(-0.83%)
Jun 23, 2003 4.756 4.791 4.725 4.747 184,278 -0.09(-1.81%)
Jun 20, 2003 4.826 4.927 4.800 4.835 696,923 +0.08(+1.66%)
Jun 19, 2003 4.795 4.795 4.695 4.756 204,372 -0.11(-2.16%)
Jun 18, 2003 4.865 4.887 4.843 4.861 196,609 +0.00(+0.09%)
Jun 17, 2003 4.896 4.927 4.852 4.857 450,077 -0.03(-0.63%)
Jun 16, 2003 4.773 4.927 4.760 4.887 549,637 +0.20(+4.30%)
Jun 13, 2003 4.769 4.773 4.686 4.686 566,307 +0.06(+1.23%)
Jun 12, 2003 4.598 4.660 4.550 4.629 272,421 +0.06(+1.25%)
Jun 11, 2003 4.497 4.572 4.480 4.572 234,743 +0.12(+2.65%)
Jun 10, 2003 4.449 4.480 4.401 4.454 232,916 +0.03(+0.59%)
Jun 09, 2003 4.414 4.441 4.375 4.427 195,467 -0.04(-0.79%)
Jun 06, 2003 4.489 4.515 4.423 4.462 334,075 +0.05(+1.19%)
Jun 05, 2003 4.388 4.432 4.366 4.410 267,625 -0.04(-0.89%)
Jun 04, 2003 4.379 4.467 4.375 4.449 225,152 +0.04(+0.99%)
Jun 03, 2003 4.349 4.427 4.331 4.406 296,854 +0.07(+1.72%)
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.