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

6.310 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 15.71 15.82 15.65 15.75 78,300 +0.04(+0.25%)
Oct 28, 2004 15.53 15.75 15.53 15.71 139,300 +0.39(+2.55%)
Oct 27, 2004 15.21 15.38 15.16 15.32 209,000 +0.23(+1.52%)
Oct 26, 2004 15.00 15.11 14.95 15.09 216,300 +0.09(+0.60%)
Oct 25, 2004 14.96 15.05 14.89 15.00 95,000 -0.04(-0.27%)
Oct 22, 2004 15.19 15.23 15.00 15.04 433,800 -0.01(-0.07%)
Oct 21, 2004 15.02 15.11 14.97 15.05 118,200 +0.06(+0.40%)
Oct 20, 2004 14.97 15.10 14.96 14.99 140,100 +0.04(+0.27%)
Oct 19, 2004 15.00 15.10 14.89 14.95 216,900 +0.05(+0.34%)
Oct 18, 2004 14.80 14.95 14.77 14.90 224,400 +0.15(+1.02%)
Oct 15, 2004 14.60 14.81 14.57 14.75 445,900 +0.24(+1.65%)
Oct 14, 2004 14.52 14.65 14.45 14.51 442,400 +0.02(+0.14%)
Oct 13, 2004 14.53 14.55 14.35 14.49 166,000 +0.05(+0.35%)
Oct 12, 2004 14.54 14.54 14.24 14.44 94,800 -0.09(-0.62%)
Oct 11, 2004 14.56 14.56 14.46 14.53 57,600 -0.03(-0.21%)
Oct 08, 2004 14.57 14.67 14.49 14.56 110,600 -0.06(-0.41%)
Oct 07, 2004 14.56 14.67 14.56 14.62 197,000 +0.16(+1.11%)
Oct 06, 2004 14.35 14.49 14.29 14.46 114,900 +0.19(+1.33%)
Oct 05, 2004 14.31 14.36 14.22 14.27 82,000 -0.02(-0.14%)
Oct 04, 2004 14.35 14.39 14.25 14.29 95,300 +0.17(+1.20%)
Oct 01, 2004 13.93 14.12 13.93 14.12 157,400 +0.32(+2.32%)
Sep 30, 2004 13.77 13.87 13.72 13.80 118,500 +0.13(+0.95%)
Sep 29, 2004 13.66 13.71 13.56 13.67 63,300 +0.01(+0.07%)
Sep 28, 2004 13.62 13.71 13.58 13.66 143,900 +0.14(+1.04%)
Sep 27, 2004 13.45 13.62 13.38 13.52 154,900 -0.03(-0.22%)
Sep 24, 2004 13.60 13.62 13.49 13.55 72,700 -0.10(-0.73%)
Sep 23, 2004 13.66 13.72 13.58 13.65 79,900 -0.01(-0.07%)
Sep 22, 2004 13.72 13.72 13.55 13.66 129,100 -0.20(-1.44%)
Sep 21, 2004 13.75 13.94 13.69 13.86 53,200 +0.26(+1.91%)
Sep 20, 2004 13.65 13.65 13.51 13.60 83,400 -0.16(-1.16%)
Sep 17, 2004 13.67 13.80 13.67 13.76 94,900 +0.02(+0.15%)
Sep 16, 2004 13.57 13.78 13.55 13.74 155,300 +0.04(+0.29%)
Sep 15, 2004 13.75 13.79 13.61 13.70 134,700 -0.26(-1.86%)
Sep 14, 2004 13.90 13.99 13.86 13.96 75,300 +0.02(+0.14%)
Sep 13, 2004 13.98 14.03 13.80 13.94 141,500 +0.08(+0.58%)
Sep 10, 2004 13.82 13.91 13.80 13.86 36,300 +0.08(+0.58%)
Sep 09, 2004 13.73 13.80 13.64 13.78 56,400 -0.02(-0.14%)
Sep 08, 2004 13.70 13.93 13.65 13.80 84,300 +0.02(+0.15%)
Sep 07, 2004 13.65 13.89 13.65 13.78 95,500 +0.07(+0.51%)
Sep 03, 2004 13.63 13.75 13.59 13.71 46,000 -0.02(-0.15%)
Sep 02, 2004 13.52 13.74 13.52 13.73 68,300 +0.20(+1.48%)
Sep 01, 2004 13.50 13.56 13.45 13.53 75,600 +0.13(+0.97%)
Aug 31, 2004 13.19 13.42 13.19 13.40 117,000 +0.26(+1.98%)
Aug 30, 2004 13.27 13.27 13.13 13.14 62,400 -0.08(-0.61%)
Aug 27, 2004 13.21 13.27 13.07 13.22 130,600 -0.12(-0.90%)
Aug 26, 2004 13.16 13.34 13.16 13.34 83,600 +0.08(+0.60%)
Aug 25, 2004 13.10 13.28 13.10 13.26 243,400 -0.01(-0.08%)
Aug 24, 2004 13.29 13.31 13.15 13.27 68,400 -0.01(-0.08%)
Aug 23, 2004 13.43 13.43 13.27 13.28 70,600 -0.07(-0.52%)
Aug 20, 2004 13.29 13.42 13.25 13.35 128,100 -0.02(-0.15%)
Aug 19, 2004 13.47 13.49 13.34 13.37 123,500 -0.12(-0.89%)
Aug 18, 2004 13.23 13.51 13.23 13.49 62,800 +0.27(+2.04%)
Aug 17, 2004 13.30 13.35 13.16 13.22 44,600 +0.11(+0.84%)
Aug 16, 2004 12.94 13.11 12.90 13.11 145,700 +0.09(+0.69%)
Aug 13, 2004 13.04 13.09 12.94 13.02 93,000 +0.01(+0.08%)
Aug 12, 2004 13.00 13.10 12.95 13.01 91,700 -0.08(-0.61%)
Aug 11, 2004 12.98 13.09 12.84 13.09 154,000 -0.12(-0.91%)
Aug 10, 2004 13.13 13.24 13.11 13.21 101,300 +0.08(+0.61%)
Aug 09, 2004 13.12 13.23 13.07 13.13 106,800 -0.11(-0.83%)
Aug 06, 2004 13.29 13.37 13.18 13.24 120,500 +0.08(+0.61%)
Aug 05, 2004 13.30 13.36 13.13 13.16 152,800 -0.10(-0.75%)
Aug 04, 2004 13.15 13.31 13.13 13.26 66,600 +0.05(+0.38%)
Aug 03, 2004 13.34 13.39 13.20 13.21 107,100 -0.11(-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.