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

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

11.21 -0.06 (-0.53%)
Streaming Delayed Price Updated: 10:36 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 (%)
Sep 30, 2004 6.030 6.074 6.008 6.043 270,594 +0.06(+0.95%)
Sep 29, 2004 5.982 6.004 5.938 5.986 144,545 +0.00(+0.07%)
Sep 28, 2004 5.965 6.004 5.947 5.982 328,595 +0.06(+1.04%)
Sep 27, 2004 5.890 5.965 5.859 5.921 353,713 -0.01(-0.22%)
Sep 24, 2004 5.956 5.965 5.908 5.934 166,010 -0.04(-0.73%)
Sep 23, 2004 5.982 6.008 5.947 5.978 182,451 -0.00(-0.07%)
Sep 22, 2004 6.008 6.008 5.934 5.982 294,799 -0.09(-1.44%)
Sep 21, 2004 6.021 6.105 5.995 6.070 121,482 +0.11(+1.91%)
Sep 20, 2004 5.978 5.978 5.916 5.956 190,443 -0.07(-1.16%)
Sep 17, 2004 5.986 6.043 5.986 6.026 216,703 +0.01(+0.15%)
Sep 16, 2004 5.943 6.035 5.934 6.017 354,626 +0.02(+0.29%)
Sep 15, 2004 6.021 6.039 5.960 6.000 307,586 -0.11(-1.86%)
Sep 14, 2004 6.087 6.127 6.070 6.113 171,947 +0.01(+0.14%)
Sep 13, 2004 6.122 6.144 6.043 6.105 323,114 +0.04(+0.58%)
Sep 10, 2004 6.052 6.092 6.043 6.070 82,890 +0.04(+0.58%)
Sep 09, 2004 6.013 6.043 5.973 6.035 128,789 -0.01(-0.14%)
Sep 08, 2004 6.000 6.100 5.978 6.043 192,498 +0.01(+0.14%)
Sep 07, 2004 5.978 6.083 5.978 6.035 218,073 +0.03(+0.51%)
Sep 03, 2004 5.969 6.021 5.951 6.004 105,040 -0.01(-0.15%)
Sep 02, 2004 5.921 6.017 5.921 6.013 155,962 +0.09(+1.48%)
Sep 01, 2004 5.912 5.938 5.890 5.925 172,632 +0.06(+0.97%)
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%)
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.