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

6.330 USD -0.040 (-0.63%)
Streaming Delayed Price Updated: 1:06 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 13.71 13.88 13.69 13.81 192,000 +0.24(+1.77%)
Feb 26, 2004 13.48 13.69 13.44 13.57 225,000 -0.17(-1.24%)
Feb 25, 2004 13.71 13.79 13.65 13.74 170,200 +0.03(+0.22%)
Feb 24, 2004 13.60 13.83 13.58 13.71 98,100 -0.11(-0.80%)
Feb 23, 2004 13.94 13.94 13.70 13.82 149,800 +0.04(+0.29%)
Feb 20, 2004 14.00 14.00 13.70 13.78 198,500 -0.31(-2.20%)
Feb 19, 2004 14.05 14.30 14.04 14.09 130,500 +0.17(+1.22%)
Feb 18, 2004 14.08 14.16 13.92 13.92 137,900 -0.14(-1.00%)
Feb 17, 2004 14.00 14.10 13.91 14.06 146,600 +0.16(+1.15%)
Feb 13, 2004 14.05 14.06 13.84 13.90 77,500 -0.14(-1.00%)
Feb 12, 2004 13.95 14.13 13.87 14.04 109,700 -0.09(-0.64%)
Feb 11, 2004 13.83 14.14 13.67 14.13 236,700 +0.19(+1.36%)
Feb 10, 2004 13.96 14.04 13.84 13.94 217,200 +0.18(+1.31%)
Feb 09, 2004 13.70 13.92 13.66 13.76 148,900 +0.46(+3.46%)
Feb 06, 2004 13.00 13.37 13.00 13.30 157,300 +0.42(+3.26%)
Feb 05, 2004 13.06 13.08 12.85 12.88 185,900 +0.03(+0.23%)
Feb 04, 2004 12.90 12.97 12.83 12.85 481,200 -0.34(-2.58%)
Feb 03, 2004 13.23 13.23 13.11 13.19 143,900 -0.03(-0.23%)
Feb 02, 2004 13.25 13.29 13.10 13.22 204,000 -0.19(-1.42%)
Jan 30, 2004 13.37 13.58 13.19 13.41 326,800 -0.09(-0.67%)
Jan 29, 2004 13.63 13.67 13.25 13.50 151,400 -0.20(-1.46%)
Jan 28, 2004 13.85 14.04 13.69 13.70 105,900 -0.16(-1.15%)
Jan 27, 2004 13.95 14.08 13.80 13.86 146,900 +0.04(+0.29%)
Jan 26, 2004 13.90 13.94 13.73 13.82 141,600 -0.19(-1.36%)
Jan 23, 2004 14.16 14.22 13.85 14.01 179,200 -0.18(-1.27%)
Jan 22, 2004 14.11 14.32 14.10 14.19 225,300 +0.11(+0.78%)
Jan 21, 2004 13.83 14.11 13.77 14.08 158,300 +0.25(+1.81%)
Jan 20, 2004 13.78 13.90 13.70 13.83 102,200 +0.05(+0.36%)
Jan 16, 2004 13.84 13.87 13.65 13.78 86,900 -0.11(-0.79%)
Jan 15, 2004 13.91 14.04 13.79 13.89 252,000 -0.11(-0.79%)
Jan 14, 2004 13.96 14.03 13.85 14.00 137,500 +0.03(+0.21%)
Jan 13, 2004 14.11 14.13 13.89 13.97 220,100 -0.13(-0.92%)
Jan 12, 2004 14.04 14.12 14.00 14.10 193,100 -0.16(-1.12%)
Jan 09, 2004 14.22 14.38 14.14 14.26 155,700 -0.06(-0.42%)
Jan 08, 2004 14.30 14.34 14.16 14.32 148,900 +0.06(+0.42%)
Jan 07, 2004 14.37 14.37 14.24 14.26 203,100 -0.19(-1.31%)
Jan 06, 2004 14.45 14.55 14.33 14.45 150,000 +0.00(+0.00%)
Jan 05, 2004 14.25 14.45 14.23 14.45 154,800 +0.50(+3.58%)
Jan 02, 2004 13.99 14.25 13.80 13.95 117,600 +0.10(+0.72%)
Dec 31, 2003 13.70 13.90 13.69 13.85 67,900 +0.12(+0.87%)
Dec 30, 2003 13.70 13.78 13.60 13.73 69,700 +0.09(+0.66%)
Dec 29, 2003 13.55 13.72 13.50 13.64 96,500 +0.19(+1.41%)
Dec 26, 2003 13.38 13.53 13.26 13.45 41,800 -0.03(-0.22%)
Dec 24, 2003 13.09 13.50 13.09 13.48 40,700 +0.29(+2.20%)
Dec 23, 2003 13.30 13.35 13.18 13.19 144,900 -0.02(-0.15%)
Dec 22, 2003 13.07 13.25 13.14 13.21 142,500 +0.14(+1.07%)
Dec 19, 2003 13.18 13.18 13.01 13.07 114,800 -0.13(-0.98%)
Dec 18, 2003 12.91 13.22 12.94 13.20 204,800 +0.29(+2.25%)
Dec 17, 2003 12.87 12.91 12.83 12.91 228,100 +0.03(+0.23%)
Dec 16, 2003 12.80 12.90 12.77 12.88 120,700 +0.23(+1.82%)
Dec 15, 2003 12.78 12.78 12.60 12.65 185,000 -0.03(-0.24%)
Dec 12, 2003 12.58 12.68 12.53 12.68 139,600 +0.10(+0.79%)
Dec 11, 2003 12.43 12.63 12.36 12.58 142,700 +0.06(+0.48%)
Dec 10, 2003 12.50 12.51 12.43 12.52 171,900 -0.03(-0.24%)
Dec 09, 2003 12.52 12.61 12.46 12.55 141,700 +0.00(+0.00%)
Dec 08, 2003 12.32 12.55 12.32 12.55 160,500 +0.13(+1.05%)
Dec 05, 2003 12.45 12.65 12.45 12.42 59,900 -0.07(-0.56%)
Dec 04, 2003 12.48 12.56 12.46 12.49 63,100 +0.01(+0.08%)
Dec 03, 2003 12.48 12.48 12.48 12.48 123,000 +0.08(+0.65%)
Dec 02, 2003 12.40 12.45 12.40 12.40 89,300 +0.11(+0.90%)
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.