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

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

11.12 -0.14 (-1.29%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 25, 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 (%)
Jan 30, 2004 5.855 5.947 5.776 5.873 746,246 -0.04(-0.67%)
Jan 29, 2004 5.969 5.986 5.803 5.912 345,721 -0.09(-1.46%)
Jan 28, 2004 6.065 6.148 5.995 6.000 241,822 -0.07(-1.15%)
Jan 27, 2004 6.109 6.166 6.043 6.070 335,445 +0.02(+0.29%)
Jan 26, 2004 6.087 6.105 6.013 6.052 323,343 -0.08(-1.36%)
Jan 23, 2004 6.201 6.227 6.065 6.135 409,202 -0.08(-1.27%)
Jan 22, 2004 6.179 6.271 6.175 6.214 514,471 +0.05(+0.78%)
Jan 21, 2004 6.056 6.179 6.030 6.166 361,477 +0.11(+1.81%)
Jan 20, 2004 6.035 6.087 6.000 6.056 233,373 +0.02(+0.36%)
Jan 16, 2004 6.061 6.074 5.978 6.035 198,435 -0.05(-0.79%)
Jan 15, 2004 6.092 6.148 6.039 6.083 575,441 -0.05(-0.79%)
Jan 14, 2004 6.113 6.144 6.065 6.131 313,980 +0.01(+0.21%)
Jan 13, 2004 6.179 6.188 6.083 6.118 502,597 -0.06(-0.92%)
Jan 12, 2004 6.148 6.184 6.131 6.175 440,943 -0.07(-1.12%)
Jan 09, 2004 6.227 6.297 6.192 6.245 355,540 -0.03(-0.42%)
Jan 08, 2004 6.262 6.280 6.201 6.271 340,012 +0.03(+0.42%)
Jan 07, 2004 6.293 6.293 6.236 6.245 463,778 -0.08(-1.31%)
Jan 06, 2004 6.328 6.372 6.275 6.328 342,524 +0.00(+0.00%)
Jan 05, 2004 6.240 6.328 6.232 6.328 353,485 +0.22(+3.58%)
Jan 02, 2004 6.127 6.240 6.043 6.109 268,539 +0.04(+0.72%)
Dec 31, 2003 6.000 6.087 5.995 6.065 155,049 +0.05(+0.87%)
Dec 30, 2003 6.000 6.035 5.956 6.013 159,159 +0.04(+0.66%)
Dec 29, 2003 5.934 6.008 5.912 5.973 220,357 +0.08(+1.41%)
Dec 26, 2003 5.859 5.925 5.807 5.890 95,450 -0.01(-0.22%)
Dec 24, 2003 5.732 5.912 5.732 5.903 92,938 +0.13(+2.20%)
Dec 23, 2003 5.824 5.846 5.772 5.776 330,878 -0.01(-0.15%)
Dec 22, 2003 5.724 5.803 5.754 5.785 325,398 +0.06(+1.07%)
Dec 19, 2003 5.772 5.772 5.697 5.724 262,145 -0.06(-0.98%)
Dec 18, 2003 5.654 5.789 5.667 5.781 467,660 +0.13(+2.25%)
Dec 17, 2003 5.636 5.654 5.619 5.654 520,865 +0.01(+0.23%)
Dec 16, 2003 5.605 5.649 5.592 5.640 275,618 +0.10(+1.82%)
Dec 15, 2003 5.597 5.597 5.518 5.540 422,446 -0.01(-0.24%)
Dec 12, 2003 5.509 5.553 5.487 5.553 318,776 +0.04(+0.79%)
Dec 11, 2003 5.443 5.531 5.413 5.509 325,854 +0.03(+0.48%)
Dec 10, 2003 5.474 5.478 5.443 5.483 392,533 -0.01(-0.24%)
Dec 09, 2003 5.483 5.522 5.457 5.496 323,571 +0.00(+0.00%)
Dec 08, 2003 5.395 5.496 5.395 5.496 366,501 +0.06(+1.05%)
Dec 05, 2003 5.452 5.540 5.452 5.439 136,781 -0.03(-0.56%)
Dec 04, 2003 5.465 5.500 5.457 5.470 144,088 +0.00(+0.08%)
Dec 03, 2003 5.465 5.465 5.465 5.465 280,870 +0.04(+0.65%)
Dec 02, 2003 5.430 5.452 5.430 5.430 203,916 +0.05(+0.90%)
Dec 01, 2003 5.264 5.417 5.373 5.382 745,561 +0.12(+2.25%)
Nov 28, 2003 5.211 5.316 5.211 5.264 89,513 +0.03(+0.50%)
Nov 26, 2003 5.229 5.238 5.172 5.238 155,734 +0.05(+0.93%)
Nov 25, 2003 5.194 5.194 5.146 5.189 165,096 -0.02(-0.42%)
Nov 24, 2003 5.146 5.233 5.159 5.211 313,524 +0.07(+1.28%)
Nov 21, 2003 5.058 5.163 5.089 5.146 267,625 +0.09(+1.73%)
Nov 20, 2003 5.036 5.119 5.036 5.058 167,608 -0.06(-1.20%)
Nov 19, 2003 5.071 5.128 5.067 5.119 693,726 +0.05(+0.95%)
Nov 18, 2003 5.093 5.102 5.067 5.071 266,712 -0.02(-0.34%)
Nov 17, 2003 5.102 5.102 5.023 5.089 234,743 -0.12(-2.27%)
Nov 14, 2003 5.233 5.281 5.168 5.207 410,344 -0.05(-0.92%)
Nov 13, 2003 5.159 5.207 5.159 5.255 499,172 +0.07(+1.27%)
Nov 12, 2003 5.041 5.216 5.032 5.189 689,615 +0.18(+3.58%)
Nov 11, 2003 5.032 5.023 4.988 5.010 203,687 -0.02(-0.44%)
Nov 10, 2003 5.089 5.093 5.019 5.032 1,025,974 -0.06(-1.20%)
Nov 07, 2003 5.045 5.119 5.041 5.093 1,271,679 +0.08(+1.66%)
Nov 06, 2003 4.979 5.032 4.979 5.010 175,372 +0.02(+0.35%)
Nov 05, 2003 4.988 5.010 4.957 4.992 211,908 -0.01(-0.26%)
Nov 04, 2003 5.027 5.054 5.005 5.005 122,831 -0.03(-0.52%)
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.