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

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

11.27 -0.13 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2004 5.776 5.877 5.776 5.868 267,169 +0.11(+1.98%)
Aug 30, 2004 5.811 5.811 5.750 5.754 142,490 -0.04(-0.61%)
Aug 27, 2004 5.785 5.811 5.724 5.789 298,224 -0.05(-0.90%)
Aug 26, 2004 5.763 5.842 5.763 5.842 190,900 +0.04(+0.60%)
Aug 25, 2004 5.737 5.816 5.737 5.807 555,803 -0.00(-0.08%)
Aug 24, 2004 5.820 5.829 5.759 5.811 156,191 -0.00(-0.08%)
Aug 23, 2004 5.881 5.881 5.811 5.816 161,214 -0.03(-0.52%)
Aug 20, 2004 5.820 5.877 5.803 5.846 292,515 -0.01(-0.15%)
Aug 19, 2004 5.899 5.908 5.842 5.855 282,011 -0.05(-0.89%)
Aug 18, 2004 5.794 5.916 5.794 5.908 143,403 +0.12(+2.04%)
Aug 17, 2004 5.824 5.846 5.763 5.789 101,843 +0.05(+0.84%)
Aug 16, 2004 5.667 5.741 5.649 5.741 332,705 +0.04(+0.69%)
Aug 13, 2004 5.711 5.732 5.667 5.702 212,365 +0.00(+0.08%)
Aug 12, 2004 5.693 5.737 5.671 5.697 209,396 -0.04(-0.61%)
Aug 11, 2004 5.684 5.732 5.623 5.732 351,658 -0.05(-0.91%)
Aug 10, 2004 5.750 5.798 5.741 5.785 231,318 +0.04(+0.61%)
Aug 09, 2004 5.746 5.794 5.724 5.750 243,877 -0.05(-0.83%)
Aug 06, 2004 5.820 5.855 5.772 5.798 275,161 +0.04(+0.61%)
Aug 05, 2004 5.824 5.851 5.750 5.763 348,918 -0.04(-0.75%)
Aug 04, 2004 5.759 5.829 5.750 5.807 152,080 +0.02(+0.38%)
Aug 03, 2004 5.842 5.864 5.781 5.785 244,562 -0.05(-0.83%)
Aug 02, 2004 5.816 5.855 5.789 5.833 240,452 +0.06(+1.06%)
Jul 30, 2004 5.833 5.851 5.759 5.772 281,098 -0.03(-0.53%)
Jul 29, 2004 5.772 5.833 5.759 5.803 202,546 +0.07(+1.22%)
Jul 28, 2004 5.759 5.759 5.680 5.732 109,151 -0.02(-0.38%)
Jul 27, 2004 5.746 5.776 5.693 5.754 153,679 +0.14(+2.50%)
Jul 26, 2004 5.623 5.649 5.592 5.614 235,200 -0.01(-0.16%)
Jul 23, 2004 5.706 5.706 5.597 5.623 421,076 -0.21(-3.53%)
Jul 22, 2004 5.824 5.864 5.767 5.829 226,979 +0.00(+0.08%)
Jul 21, 2004 5.903 5.903 5.794 5.824 306,445 -0.09(-1.55%)
Jul 20, 2004 5.908 5.956 5.899 5.916 179,939 +0.02(+0.30%)
Jul 19, 2004 5.864 5.956 5.864 5.899 255,523 -0.01(-0.15%)
Jul 16, 2004 5.951 5.956 5.890 5.908 339,555 +0.02(+0.37%)
Jul 15, 2004 5.960 5.960 5.881 5.886 276,531 -0.07(-1.10%)
Jul 14, 2004 5.925 6.000 5.921 5.951 223,554 +0.00(+0.00%)
Jul 13, 2004 5.951 5.978 5.925 5.951 412,399 +0.01(+0.15%)
Jul 12, 2004 5.956 5.991 5.903 5.943 223,097 +0.00(+0.00%)
Jul 09, 2004 5.912 5.951 5.877 5.943 215,333 +0.01(+0.15%)
Jul 08, 2004 5.947 6.000 5.912 5.934 262,373 +0.00(+0.07%)
Jul 07, 2004 5.903 5.973 5.886 5.929 374,721 +0.08(+1.35%)
Jul 06, 2004 5.894 5.894 5.824 5.851 166,695 -0.09(-1.47%)
Jul 02, 2004 5.864 5.960 5.864 5.938 304,390 +0.13(+2.26%)
Jul 01, 2004 5.899 5.908 5.785 5.807 635,953 -0.11(-1.78%)
Jun 30, 2004 5.912 5.925 5.846 5.912 186,561 +0.03(+0.45%)
Jun 29, 2004 5.899 5.938 5.873 5.886 225,381 -0.04(-0.67%)
Jun 28, 2004 5.951 5.995 5.886 5.925 116,915 +0.06(+0.97%)
Jun 25, 2004 5.934 5.951 5.846 5.868 216,932 -0.08(-1.40%)
Jun 24, 2004 5.934 6.000 5.912 5.951 203,916 +0.04(+0.74%)
Jun 23, 2004 5.899 5.921 5.846 5.908 483,187 +0.00(+0.07%)
Jun 22, 2004 5.846 5.956 5.816 5.903 695,324 +0.00(+0.00%)
Jun 21, 2004 5.934 5.956 5.894 5.903 170,120 -0.06(-0.96%)
Jun 18, 2004 5.921 5.978 5.903 5.960 343,894 +0.06(+1.04%)
Jun 17, 2004 5.842 5.934 5.829 5.899 200,034 +0.08(+1.35%)
Jun 16, 2004 5.824 5.842 5.781 5.820 164,183 -0.02(-0.37%)
Jun 15, 2004 5.803 5.894 5.803 5.842 532,283 +0.12(+2.14%)
Jun 14, 2004 5.763 5.776 5.693 5.719 467,431 -0.15(-2.54%)
Jun 10, 2004 5.842 5.899 5.820 5.868 121,482 +0.07(+1.21%)
Jun 09, 2004 5.929 5.943 5.781 5.798 318,776 -0.20(-3.36%)
Jun 08, 2004 5.956 6.017 5.951 6.000 189,301 -0.04(-0.72%)
Jun 07, 2004 5.978 6.109 5.947 6.043 244,790 +0.16(+2.75%)
Jun 04, 2004 5.846 5.934 5.842 5.881 171,718 +0.14(+2.36%)
Jun 03, 2004 5.759 5.820 5.732 5.746 270,365 -0.04(-0.61%)
Jun 02, 2004 5.803 5.816 5.750 5.781 165,325 +0.03(+0.53%)
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.