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

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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 30, 2004 5.572 5.623 5.526 5.560 267,680 +0.01(+0.15%)
Apr 29, 2004 5.564 5.657 5.517 5.551 608,085 -0.01(-0.15%)
Apr 28, 2004 5.636 5.636 5.547 5.560 343,247 -0.15(-2.59%)
Apr 27, 2004 5.686 5.804 5.678 5.707 187,376 +0.06(+1.12%)
Apr 26, 2004 5.653 5.720 5.615 5.644 258,205 +0.03(+0.60%)
Apr 23, 2004 5.619 5.636 5.509 5.610 236,885 -0.04(-0.67%)
Apr 22, 2004 5.547 5.669 5.547 5.648 525,175 +0.12(+2.22%)
Apr 21, 2004 5.526 5.564 5.446 5.526 170,557 -0.03(-0.61%)
Apr 20, 2004 5.627 5.640 5.530 5.560 374,279 -0.10(-1.72%)
Apr 19, 2004 5.674 5.699 5.615 5.657 148,053 -0.00(-0.07%)
Apr 16, 2004 5.610 5.712 5.610 5.661 233,569 +0.05(+0.90%)
Apr 15, 2004 5.627 5.648 5.551 5.610 349,643 -0.01(-0.15%)
Apr 14, 2004 5.619 5.720 5.564 5.619 887,846 -0.07(-1.19%)
Apr 13, 2004 5.754 5.754 5.665 5.686 220,066 -0.08(-1.32%)
Apr 12, 2004 5.733 5.792 5.720 5.762 91,674 +0.02(+0.29%)
Apr 08, 2004 5.796 5.847 5.703 5.745 241,623 -0.02(-0.29%)
Apr 07, 2004 5.703 5.788 5.699 5.762 415,497 +0.09(+1.56%)
Apr 06, 2004 5.716 5.737 5.657 5.674 479,456 -0.04(-0.74%)
Apr 05, 2004 5.691 5.733 5.678 5.716 206,801 +0.01(+0.22%)
Apr 02, 2004 5.720 5.766 5.699 5.703 320,506 +0.01(+0.15%)
Apr 01, 2004 5.648 5.783 5.640 5.695 302,976 +0.09(+1.58%)
Mar 31, 2004 5.572 5.669 5.560 5.606 364,566 +0.04(+0.68%)
Mar 30, 2004 5.568 5.610 5.551 5.568 273,128 -0.02(-0.30%)
Mar 29, 2004 5.572 5.665 5.560 5.585 365,751 +0.08(+1.46%)
Mar 26, 2004 5.530 5.560 5.467 5.505 315,057 -0.06(-1.06%)
Mar 25, 2004 5.492 5.585 5.475 5.564 618,981 +0.16(+2.89%)
Mar 24, 2004 5.454 5.479 5.361 5.408 458,610 -0.05(-0.85%)
Mar 23, 2004 5.501 5.501 5.361 5.454 432,316 +0.09(+1.73%)
Mar 22, 2004 5.403 5.416 5.327 5.361 235,464 -0.10(-1.85%)
Mar 19, 2004 5.446 5.530 5.425 5.463 349,406 +0.03(+0.47%)
Mar 18, 2004 5.463 5.484 5.412 5.437 261,047 -0.11(-1.98%)
Mar 17, 2004 5.496 5.568 5.479 5.547 440,133 +0.14(+2.66%)
Mar 16, 2004 5.451 5.484 5.349 5.403 2,913,928 +0.12(+2.32%)
Mar 15, 2004 5.433 5.437 5.066 5.281 1,157,422 -0.27(-4.94%)
Mar 12, 2004 5.543 5.585 5.496 5.555 357,933 -0.03(-0.45%)
Mar 11, 2004 5.615 5.669 5.551 5.581 306,766 -0.11(-2.00%)
Mar 10, 2004 5.750 5.766 5.691 5.695 351,538 -0.11(-1.89%)
Mar 09, 2004 5.826 5.994 5.771 5.804 650,250 -0.06(-1.08%)
Mar 08, 2004 5.889 5.910 5.847 5.868 212,249 +0.00(+0.07%)
Mar 05, 2004 5.813 5.923 5.813 5.864 282,130 +0.06(+1.09%)
Mar 04, 2004 5.733 5.847 5.733 5.800 212,249 +0.08(+1.40%)
Mar 03, 2004 5.724 5.745 5.657 5.720 283,315 -0.05(-0.95%)
Mar 02, 2004 5.834 5.847 5.741 5.775 316,242 -0.11(-1.87%)
Mar 01, 2004 5.847 5.885 5.813 5.885 331,402 +0.05(+0.94%)
Feb 27, 2004 5.788 5.859 5.779 5.830 454,820 +0.10(+1.77%)
Feb 26, 2004 5.691 5.779 5.674 5.729 532,992 -0.07(-1.24%)
Feb 25, 2004 5.788 5.821 5.762 5.800 403,179 +0.01(+0.22%)
Feb 24, 2004 5.741 5.838 5.733 5.788 232,384 -0.05(-0.80%)
Feb 23, 2004 5.885 5.885 5.783 5.834 354,854 +0.02(+0.29%)
Feb 20, 2004 5.910 5.910 5.783 5.817 470,217 -0.13(-2.20%)
Feb 19, 2004 5.931 6.037 5.927 5.948 309,135 +0.07(+1.22%)
Feb 18, 2004 5.944 5.978 5.876 5.876 326,665 -0.06(-1.00%)
Feb 17, 2004 5.910 5.952 5.872 5.935 347,274 +0.07(+1.15%)
Feb 13, 2004 5.931 5.935 5.842 5.868 183,586 -0.06(-1.00%)
Feb 12, 2004 5.889 5.965 5.855 5.927 259,863 -0.04(-0.64%)
Feb 11, 2004 5.838 5.969 5.771 5.965 560,707 +0.08(+1.36%)
Feb 10, 2004 5.893 5.927 5.842 5.885 514,515 +0.08(+1.31%)
Feb 09, 2004 5.783 5.876 5.766 5.809 352,722 +0.19(+3.46%)
Feb 06, 2004 5.488 5.644 5.488 5.615 372,620 +0.18(+3.26%)
Feb 05, 2004 5.513 5.522 5.425 5.437 440,370 +0.01(+0.23%)
Feb 04, 2004 5.446 5.475 5.416 5.425 1,139,893 -0.14(-2.58%)
Feb 03, 2004 5.585 5.585 5.534 5.568 340,878 -0.01(-0.23%)
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.