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

Historical Prices

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.