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

5.380 USD -0.040 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.45 11.50 11.39 11.42 122,500 -0.03(-0.26%)
Oct 30, 2003 11.47 11.55 11.42 11.45 85,800 +0.31(+2.78%)
Oct 29, 2003 11.25 11.34 11.14 11.14 151,500 -0.10(-0.89%)
Oct 28, 2003 11.10 11.29 11.09 11.24 172,100 +0.21(+1.90%)
Oct 27, 2003 11.00 11.25 11.00 11.03 102,000 +0.23(+2.13%)
Oct 24, 2003 10.78 10.88 10.76 10.80 247,900 -0.04(-0.37%)
Oct 23, 2003 10.70 10.88 10.65 10.84 2,208,200 +0.06(+0.56%)
Oct 22, 2003 10.80 10.89 10.73 10.78 112,700 -0.10(-0.92%)
Oct 21, 2003 10.88 10.98 10.85 10.88 124,000 -0.01(-0.09%)
Oct 20, 2003 10.75 10.91 10.75 10.89 97,500 +0.09(+0.83%)
Oct 17, 2003 10.94 10.88 10.72 10.80 137,100 -0.14(-1.28%)
Oct 16, 2003 10.98 10.98 10.85 10.94 176,300 +0.01(+0.09%)
Oct 15, 2003 11.03 11.03 10.89 10.93 114,900 -0.13(-1.18%)
Oct 14, 2003 10.92 11.08 10.92 11.06 117,900 +0.02(+0.18%)
Oct 13, 2003 10.94 11.14 10.99 11.04 61,600 +0.10(+0.91%)
Oct 10, 2003 10.93 11.00 10.87 10.94 99,900 +0.01(+0.09%)
Oct 09, 2003 10.90 11.07 10.90 10.93 528,500 +0.09(+0.83%)
Oct 08, 2003 10.73 10.92 10.75 10.84 86,000 +0.11(+1.03%)
Oct 07, 2003 10.69 10.76 10.62 10.73 132,700 -0.16(-1.47%)
Oct 06, 2003 10.73 10.92 10.73 10.89 238,700 +0.18(+1.68%)
Oct 03, 2003 10.66 10.86 10.59 10.71 134,300 +0.17(+1.61%)
Oct 02, 2003 10.50 10.58 10.42 10.54 65,800 -0.01(-0.09%)
Oct 01, 2003 10.34 10.56 10.37 10.55 129,600 +0.21(+2.03%)
Sep 30, 2003 10.46 10.46 10.24 10.34 179,900 -0.02(-0.19%)
Sep 29, 2003 10.31 10.41 10.23 10.36 161,100 +0.05(+0.48%)
Sep 26, 2003 10.37 10.37 10.24 10.31 85,700 -0.12(-1.15%)
Sep 25, 2003 10.46 10.60 10.43 10.43 89,300 +0.04(+0.38%)
Sep 24, 2003 10.64 10.60 10.36 10.39 463,400 -0.25(-2.35%)
Sep 23, 2003 10.68 10.70 10.54 10.64 403,800 -0.11(-1.02%)
Sep 22, 2003 10.78 10.78 10.70 10.75 149,700 -0.15(-1.38%)
Sep 19, 2003 10.95 10.93 10.84 10.90 61,200 -0.05(-0.46%)
Sep 18, 2003 10.78 10.98 10.88 10.95 118,200 +0.17(+1.58%)
Sep 17, 2003 10.78 10.83 10.68 10.78 113,800 +0.00(+0.00%)
Sep 16, 2003 10.69 10.79 10.69 10.78 101,000 +0.09(+0.84%)
Sep 15, 2003 10.70 10.78 10.63 10.69 76,700 -0.08(-0.74%)
Sep 12, 2003 10.73 10.82 10.61 10.77 135,200 -0.08(-0.74%)
Sep 11, 2003 10.87 10.89 10.75 10.85 63,300 -0.04(-0.37%)
Sep 10, 2003 10.85 10.90 10.77 10.89 248,600 -0.16(-1.45%)
Sep 09, 2003 11.11 11.14 11.02 11.05 75,400 -0.02(-0.18%)
Sep 08, 2003 10.93 11.14 10.93 11.07 184,100 +0.13(+1.19%)
Sep 05, 2003 10.81 11.00 10.75 10.94 96,900 +0.07(+0.64%)
Sep 04, 2003 10.77 10.95 10.77 10.87 57,200 +0.08(+0.74%)
Sep 03, 2003 10.79 10.88 10.76 10.79 163,200 -0.02(-0.19%)
Sep 02, 2003 10.75 10.82 10.70 10.81 113,700 +0.06(+0.56%)
Aug 29, 2003 10.72 10.79 10.69 10.75 157,900 -0.07(-0.65%)
Aug 28, 2003 10.76 10.85 10.71 10.82 182,000 +0.14(+1.31%)
Aug 27, 2003 10.65 10.71 10.59 10.68 1,330,300 -0.07(-0.65%)
Aug 26, 2003 10.75 10.81 10.58 10.75 347,800 -0.05(-0.46%)
Aug 25, 2003 10.80 10.82 10.71 10.80 166,200 -0.03(-0.28%)
Aug 22, 2003 11.01 11.02 10.80 10.83 75,800 -0.22(-1.99%)
Aug 21, 2003 11.09 11.13 10.99 11.05 93,700 -0.02(-0.18%)
Aug 20, 2003 11.08 11.25 11.04 11.07 78,100 -0.03(-0.27%)
Aug 19, 2003 11.24 11.24 11.00 11.10 116,900 -0.06(-0.54%)
Aug 18, 2003 11.09 11.23 11.08 11.16 29,600 +0.09(+0.81%)
Aug 15, 2003 11.02 11.15 11.02 11.07 53,700 +0.00(+0.00%)
Aug 14, 2003 10.93 11.18 10.93 11.07 182,500 +0.18(+1.65%)
Aug 13, 2003 10.99 11.00 10.84 10.89 69,200 -0.15(-1.36%)
Aug 12, 2003 10.92 11.06 10.92 11.04 63,000 +0.12(+1.10%)
Aug 11, 2003 10.83 10.94 10.77 10.92 87,600 +0.08(+0.74%)
Aug 08, 2003 10.90 10.90 10.77 10.84 56,800 +0.02(+0.18%)
Aug 07, 2003 10.79 10.89 10.76 10.82 165,300 -0.14(-1.28%)
Aug 06, 2003 10.95 11.01 10.88 10.96 212,500 +0.03(+0.27%)
Aug 05, 2003 10.98 11.13 10.91 10.93 158,900 -0.01(-0.09%)
Aug 04, 2003 10.95 10.96 10.70 10.94 254,200 +0.06(+0.55%)
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.