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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.132 7.182 7.105 7.151 172,463 +0.02(+0.25%)
Oct 28, 2004 7.051 7.151 7.051 7.132 306,821 +0.18(+2.55%)
Oct 27, 2004 6.905 6.983 6.883 6.955 460,342 +0.10(+1.52%)
Oct 26, 2004 6.810 6.860 6.787 6.851 476,421 +0.04(+0.60%)
Oct 25, 2004 6.792 6.833 6.760 6.810 209,246 -0.02(-0.27%)
Oct 22, 2004 6.896 6.917 6.810 6.828 955,487 -0.00(-0.07%)
Oct 21, 2004 6.819 6.860 6.797 6.833 260,347 +0.03(+0.40%)
Oct 20, 2004 6.797 6.856 6.792 6.806 308,583 +0.02(+0.27%)
Oct 19, 2004 6.810 6.856 6.760 6.787 477,743 +0.02(+0.34%)
Oct 18, 2004 6.719 6.787 6.706 6.765 494,262 +0.07(+1.02%)
Oct 15, 2004 6.629 6.724 6.615 6.697 982,138 +0.11(+1.65%)
Oct 14, 2004 6.592 6.651 6.560 6.588 974,429 +0.01(+0.14%)
Oct 13, 2004 6.597 6.606 6.515 6.579 365,631 +0.02(+0.35%)
Oct 12, 2004 6.601 6.601 6.465 6.556 208,806 -0.04(-0.62%)
Oct 11, 2004 6.610 6.610 6.565 6.597 126,869 -0.01(-0.21%)
Oct 08, 2004 6.615 6.660 6.579 6.610 243,607 -0.03(-0.41%)
Oct 07, 2004 6.610 6.660 6.610 6.638 433,911 +0.07(+1.11%)
Oct 06, 2004 6.515 6.579 6.488 6.565 253,078 +0.09(+1.33%)
Oct 05, 2004 6.497 6.520 6.456 6.479 180,613 -0.01(-0.14%)
Oct 04, 2004 6.515 6.533 6.470 6.488 209,907 +0.08(+1.20%)
Oct 01, 2004 6.324 6.411 6.324 6.411 346,688 +0.15(+2.32%)
Sep 30, 2004 6.252 6.297 6.229 6.265 261,007 +0.06(+0.95%)
Sep 29, 2004 6.202 6.224 6.156 6.206 139,424 +0.00(+0.07%)
Sep 28, 2004 6.184 6.224 6.165 6.202 316,953 +0.06(+1.04%)
Sep 27, 2004 6.106 6.184 6.075 6.138 341,182 -0.01(-0.22%)
Sep 24, 2004 6.175 6.184 6.125 6.152 160,128 -0.05(-0.73%)
Sep 23, 2004 6.202 6.229 6.165 6.197 175,987 -0.00(-0.07%)
Sep 22, 2004 6.229 6.229 6.152 6.202 284,355 -0.09(-1.44%)
Sep 21, 2004 6.243 6.329 6.215 6.293 117,178 +0.12(+1.91%)
Sep 20, 2004 6.197 6.197 6.134 6.175 183,696 -0.07(-1.16%)
Sep 17, 2004 6.206 6.265 6.206 6.247 209,026 +0.01(+0.15%)
Sep 16, 2004 6.161 6.256 6.152 6.238 342,063 +0.02(+0.29%)
Sep 15, 2004 6.243 6.261 6.179 6.220 296,689 -0.12(-1.86%)
Sep 14, 2004 6.311 6.352 6.293 6.338 165,855 +0.01(+0.14%)
Sep 13, 2004 6.347 6.370 6.265 6.329 311,667 +0.04(+0.58%)
Sep 10, 2004 6.274 6.315 6.265 6.293 79,954 +0.04(+0.58%)
Sep 09, 2004 6.234 6.265 6.193 6.256 124,226 -0.01(-0.14%)
Sep 08, 2004 6.220 6.324 6.197 6.265 185,679 +0.01(+0.15%)
Sep 07, 2004 6.197 6.306 6.197 6.256 210,348 +0.03(+0.51%)
Sep 03, 2004 6.188 6.243 6.170 6.224 101,319 -0.01(-0.15%)
Sep 02, 2004 6.138 6.238 6.138 6.234 150,437 +0.09(+1.48%)
Sep 01, 2004 6.129 6.156 6.106 6.143 166,516 +0.06(+0.97%)
Aug 31, 2004 5.988 6.093 5.988 6.084 257,703 +0.12(+1.98%)
Aug 30, 2004 6.025 6.025 5.961 5.966 137,442 -0.04(-0.61%)
Aug 27, 2004 5.997 6.025 5.934 6.002 287,659 -0.05(-0.90%)
Aug 26, 2004 5.975 6.056 5.975 6.056 184,137 +0.04(+0.60%)
Aug 25, 2004 5.948 6.029 5.948 6.020 536,112 -0.00(-0.08%)
Aug 24, 2004 6.034 6.043 5.970 6.025 150,657 -0.00(-0.08%)
Aug 23, 2004 6.097 6.097 6.025 6.029 155,503 -0.03(-0.52%)
Aug 20, 2004 6.034 6.093 6.016 6.061 282,152 -0.01(-0.15%)
Aug 19, 2004 6.116 6.125 6.056 6.070 272,020 -0.05(-0.89%)
Aug 18, 2004 6.007 6.134 6.007 6.125 138,323 +0.12(+2.04%)
Aug 17, 2004 6.038 6.061 5.975 6.002 98,235 +0.05(+0.84%)
Aug 16, 2004 5.875 5.952 5.857 5.952 320,918 +0.04(+0.69%)
Aug 13, 2004 5.920 5.943 5.875 5.911 204,841 +0.00(+0.08%)
Aug 12, 2004 5.902 5.948 5.879 5.907 201,978 -0.04(-0.61%)
Aug 11, 2004 5.893 5.943 5.829 5.943 339,200 -0.05(-0.91%)
Aug 10, 2004 5.961 6.011 5.952 5.997 223,123 +0.04(+0.61%)
Aug 09, 2004 5.957 6.007 5.934 5.961 235,237 -0.05(-0.83%)
Aug 06, 2004 6.034 6.070 5.984 6.011 265,413 +0.04(+0.61%)
Aug 05, 2004 6.038 6.066 5.961 5.975 336,556 -0.05(-0.75%)
Aug 04, 2004 5.970 6.043 5.961 6.020 146,693 +0.02(+0.38%)
Aug 03, 2004 6.056 6.079 5.993 5.997 235,898 -0.05(-0.83%)
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.