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: 6:30 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 (%)
May 28, 2004 5.648 5.653 5.572 5.606 165,109 -0.06(-1.12%)
May 27, 2004 5.657 5.686 5.606 5.669 324,059 +0.07(+1.21%)
May 26, 2004 5.593 5.627 5.471 5.602 439,185 +0.03(+0.61%)
May 25, 2004 5.467 5.577 5.450 5.568 288,763 +0.10(+1.85%)
May 24, 2004 5.479 5.505 5.425 5.467 328,086 +0.09(+1.73%)
May 21, 2004 5.437 5.446 5.344 5.374 125,312 +0.02(+0.39%)
May 20, 2004 5.378 5.387 5.311 5.353 113,231 -0.08(-1.48%)
May 19, 2004 5.488 5.522 5.429 5.433 191,166 +0.13(+2.39%)
May 18, 2004 5.273 5.332 5.251 5.306 241,860 +0.04(+0.72%)
May 17, 2004 5.268 5.302 5.235 5.268 198,510 -0.05(-1.03%)
May 14, 2004 5.323 5.403 5.285 5.323 208,459 -0.00(-0.08%)
May 13, 2004 5.298 5.382 5.201 5.327 281,419 -0.05(-1.02%)
May 12, 2004 5.412 5.420 5.239 5.382 720,842 +0.00(+0.00%)
May 11, 2004 5.344 5.387 5.277 5.382 497,459 +0.12(+2.25%)
May 10, 2004 5.281 5.311 5.180 5.264 555,733 -0.17(-3.18%)
May 07, 2004 5.517 5.522 5.408 5.437 1,003,210 -0.35(-5.99%)
May 06, 2004 5.699 5.783 5.606 5.783 408,153 -0.02(-0.36%)
May 05, 2004 5.745 5.872 5.745 5.804 239,017 +0.07(+1.25%)
May 04, 2004 5.695 5.796 5.665 5.733 580,606 +0.10(+1.72%)
May 03, 2004 5.623 5.657 5.581 5.636 172,215 +0.08(+1.37%)
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%)
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.