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: 7:00 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 (%)
Dec 31, 2004 7.746 7.794 7.694 7.764 125,215 -0.00(-0.06%)
Dec 30, 2004 7.790 7.812 7.751 7.768 288,590 -0.01(-0.11%)
Dec 29, 2004 7.759 7.799 7.746 7.777 461,790 +0.03(+0.40%)
Dec 28, 2004 7.746 7.759 7.716 7.746 223,697 +0.01(+0.17%)
Dec 27, 2004 7.711 7.764 7.698 7.733 332,233 +0.07(+0.86%)
Dec 23, 2004 7.641 7.681 7.619 7.668 295,902 +0.08(+1.04%)
Dec 22, 2004 7.549 7.611 7.541 7.589 494,008 +0.05(+0.70%)
Dec 21, 2004 7.431 7.584 7.396 7.536 749,466 +0.13(+1.71%)
Dec 20, 2004 7.440 7.440 7.383 7.409 388,671 +0.05(+0.65%)
Dec 17, 2004 7.296 7.405 7.274 7.361 329,719 +0.01(+0.12%)
Dec 16, 2004 7.387 7.409 7.313 7.352 273,966 -0.04(-0.59%)
Dec 15, 2004 7.396 7.440 7.383 7.396 253,173 +0.03(+0.42%)
Dec 14, 2004 7.352 7.387 7.313 7.366 357,824 -0.00(-0.06%)
Dec 13, 2004 7.352 7.409 7.326 7.370 317,837 +0.09(+1.20%)
Dec 10, 2004 7.256 7.287 7.230 7.282 336,346 -0.03(-0.36%)
Dec 09, 2004 7.317 7.335 7.226 7.309 235,122 +0.00(+0.00%)
Dec 08, 2004 7.304 7.317 7.230 7.309 229,866 -0.00(-0.06%)
Dec 07, 2004 7.405 7.405 7.313 7.313 191,251 -0.00(-0.06%)
Dec 06, 2004 7.287 7.331 7.265 7.317 823,728 -0.00(-0.06%)
Dec 03, 2004 7.261 7.326 7.252 7.322 340,459 +0.06(+0.84%)
Dec 02, 2004 7.309 7.322 7.234 7.261 297,273 -0.03(-0.36%)
Dec 01, 2004 7.199 7.296 7.199 7.287 318,294 +0.12(+1.65%)
Nov 30, 2004 7.208 7.234 7.164 7.169 398,040 -0.03(-0.43%)
Nov 29, 2004 7.300 7.300 7.195 7.199 338,631 -0.08(-1.14%)
Nov 26, 2004 7.252 7.317 7.252 7.282 284,477 +0.12(+1.71%)
Nov 24, 2004 7.142 7.191 7.112 7.160 378,389 +0.08(+1.17%)
Nov 23, 2004 7.081 7.173 7.029 7.077 588,834 +0.03(+0.43%)
Nov 22, 2004 6.998 7.072 6.985 7.046 354,168 +0.03(+0.37%)
Nov 19, 2004 7.164 7.164 7.002 7.020 360,795 -0.04(-0.62%)
Nov 18, 2004 7.077 7.116 7.029 7.064 611,912 -0.03(-0.37%)
Nov 17, 2004 7.033 7.155 7.033 7.090 566,670 +0.20(+2.92%)
Nov 16, 2004 6.915 6.924 6.854 6.889 511,831 -0.01(-0.19%)
Nov 15, 2004 6.902 6.972 6.875 6.902 406,951 -0.05(-0.69%)
Nov 12, 2004 6.937 6.959 6.871 6.950 759,520 +0.00(+0.00%)
Nov 11, 2004 6.897 6.972 6.893 6.950 556,387 -0.07(-0.94%)
Nov 10, 2004 7.033 7.059 6.994 7.015 392,784 -0.04(-0.50%)
Nov 09, 2004 7.046 7.077 7.011 7.050 255,001 -0.10(-1.41%)
Nov 08, 2004 7.134 7.155 7.112 7.151 178,226 -0.00(-0.06%)
Nov 05, 2004 7.147 7.186 7.112 7.155 199,248 +0.02(+0.31%)
Nov 04, 2004 7.046 7.151 7.024 7.134 252,488 +0.08(+1.12%)
Nov 03, 2004 7.064 7.090 7.020 7.055 244,033 +0.09(+1.26%)
Nov 02, 2004 6.937 7.011 6.937 6.967 485,782 +0.04(+0.57%)
Nov 01, 2004 6.897 6.959 6.858 6.928 732,558 +0.04(+0.51%)
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%)
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.