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

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.623 5.640 5.551 5.564 291,606 -0.03(-0.53%)
Jul 29, 2004 5.564 5.623 5.551 5.593 210,117 +0.07(+1.22%)
Jul 28, 2004 5.551 5.551 5.475 5.526 113,231 -0.02(-0.38%)
Jul 27, 2004 5.539 5.568 5.488 5.547 159,423 +0.14(+2.50%)
Jul 26, 2004 5.420 5.446 5.391 5.412 243,992 -0.01(-0.16%)
Jul 23, 2004 5.501 5.501 5.395 5.420 436,816 -0.20(-3.53%)
Jul 22, 2004 5.615 5.653 5.560 5.619 235,464 +0.00(+0.08%)
Jul 21, 2004 5.691 5.691 5.585 5.615 317,900 -0.09(-1.55%)
Jul 20, 2004 5.695 5.741 5.686 5.703 186,665 +0.02(+0.30%)
Jul 19, 2004 5.653 5.741 5.653 5.686 265,074 -0.01(-0.15%)
Jul 16, 2004 5.737 5.741 5.678 5.695 352,248 +0.02(+0.37%)
Jul 15, 2004 5.745 5.745 5.669 5.674 286,868 -0.06(-1.10%)
Jul 14, 2004 5.712 5.783 5.707 5.737 231,910 +0.00(+0.00%)
Jul 13, 2004 5.737 5.762 5.712 5.737 427,815 +0.01(+0.15%)
Jul 12, 2004 5.741 5.775 5.691 5.729 231,437 +0.00(+0.00%)
Jul 09, 2004 5.699 5.737 5.665 5.729 223,383 +0.01(+0.15%)
Jul 08, 2004 5.733 5.783 5.699 5.720 272,181 +0.00(+0.07%)
Jul 07, 2004 5.691 5.758 5.674 5.716 388,729 +0.08(+1.35%)
Jul 06, 2004 5.682 5.682 5.615 5.640 172,926 -0.08(-1.47%)
Jul 02, 2004 5.653 5.745 5.653 5.724 315,768 +0.13(+2.26%)
Jul 01, 2004 5.686 5.695 5.577 5.598 659,726 -0.10(-1.78%)
Jun 30, 2004 5.699 5.712 5.636 5.699 193,535 +0.03(+0.45%)
Jun 29, 2004 5.686 5.724 5.661 5.674 233,805 -0.04(-0.67%)
Jun 28, 2004 5.737 5.779 5.674 5.712 121,285 +0.05(+0.97%)
Jun 25, 2004 5.720 5.737 5.636 5.657 225,041 -0.08(-1.40%)
Jun 24, 2004 5.720 5.783 5.699 5.737 211,538 +0.04(+0.74%)
Jun 23, 2004 5.686 5.707 5.636 5.695 501,249 +0.00(+0.07%)
Jun 22, 2004 5.636 5.741 5.606 5.691 721,316 +0.00(+0.00%)
Jun 21, 2004 5.720 5.741 5.682 5.691 176,479 -0.05(-0.96%)
Jun 18, 2004 5.707 5.762 5.691 5.745 356,749 +0.06(+1.04%)
Jun 17, 2004 5.631 5.720 5.619 5.686 207,511 +0.08(+1.35%)
Jun 16, 2004 5.615 5.631 5.572 5.610 170,320 -0.02(-0.37%)
Jun 15, 2004 5.593 5.682 5.593 5.631 552,180 +0.12(+2.14%)
Jun 14, 2004 5.555 5.568 5.488 5.513 484,904 -0.14(-2.54%)
Jun 10, 2004 5.631 5.686 5.610 5.657 126,023 +0.07(+1.21%)
Jun 09, 2004 5.716 5.729 5.572 5.589 330,692 -0.19(-3.36%)
Jun 08, 2004 5.741 5.800 5.737 5.783 196,378 -0.04(-0.72%)
Jun 07, 2004 5.762 5.889 5.733 5.826 253,941 +0.16(+2.75%)
Jun 04, 2004 5.636 5.720 5.631 5.669 178,137 +0.13(+2.36%)
Jun 03, 2004 5.551 5.610 5.526 5.539 280,472 -0.03(-0.61%)
Jun 02, 2004 5.593 5.606 5.543 5.572 171,505 +0.03(+0.53%)
Jun 01, 2004 5.530 5.543 5.484 5.543 173,637 -0.06(-1.13%)
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%)
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.