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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.224 6.302 6.215 6.270 422,898 +0.11(+1.77%)
Feb 26, 2004 6.120 6.215 6.102 6.161 495,584 -0.08(-1.24%)
Feb 25, 2004 6.224 6.261 6.197 6.238 374,882 +0.01(+0.22%)
Feb 24, 2004 6.175 6.279 6.165 6.224 216,074 -0.05(-0.80%)
Feb 23, 2004 6.329 6.329 6.220 6.274 329,949 +0.02(+0.29%)
Feb 20, 2004 6.356 6.356 6.220 6.256 437,215 -0.14(-2.20%)
Feb 19, 2004 6.379 6.492 6.374 6.397 287,439 +0.08(+1.22%)
Feb 18, 2004 6.392 6.429 6.320 6.320 303,738 -0.06(-1.00%)
Feb 17, 2004 6.356 6.402 6.315 6.383 322,900 +0.07(+1.15%)
Feb 13, 2004 6.379 6.383 6.283 6.311 170,701 -0.06(-1.00%)
Feb 12, 2004 6.333 6.415 6.297 6.374 241,625 -0.04(-0.64%)
Feb 11, 2004 6.279 6.420 6.206 6.415 521,354 +0.09(+1.36%)
Feb 10, 2004 6.338 6.374 6.283 6.329 478,404 +0.08(+1.31%)
Feb 09, 2004 6.220 6.320 6.202 6.247 327,966 +0.21(+3.46%)
Feb 06, 2004 5.902 6.070 5.902 6.038 346,468 +0.19(+3.26%)
Feb 05, 2004 5.929 5.938 5.834 5.848 409,462 +0.01(+0.23%)
Feb 04, 2004 5.857 5.888 5.825 5.834 1,059,890 -0.15(-2.58%)
Feb 03, 2004 6.007 6.007 5.952 5.988 316,953 -0.01(-0.23%)
Feb 02, 2004 6.016 6.034 5.948 6.002 449,329 -0.09(-1.42%)
Jan 30, 2004 6.070 6.165 5.988 6.088 719,809 -0.04(-0.67%)
Jan 29, 2004 6.188 6.206 6.016 6.129 333,473 -0.09(-1.46%)
Jan 28, 2004 6.288 6.374 6.215 6.220 233,255 -0.07(-1.15%)
Jan 27, 2004 6.333 6.392 6.265 6.293 323,561 +0.02(+0.29%)
Jan 26, 2004 6.311 6.329 6.234 6.274 311,887 -0.09(-1.36%)
Jan 23, 2004 6.429 6.456 6.288 6.361 394,705 -0.08(-1.27%)
Jan 22, 2004 6.406 6.501 6.402 6.442 496,245 +0.05(+0.78%)
Jan 21, 2004 6.279 6.406 6.252 6.392 348,671 +0.11(+1.81%)
Jan 20, 2004 6.256 6.311 6.220 6.279 225,105 +0.02(+0.36%)
Jan 16, 2004 6.283 6.297 6.197 6.256 191,405 -0.05(-0.79%)
Jan 15, 2004 6.315 6.374 6.261 6.306 555,054 -0.05(-0.79%)
Jan 14, 2004 6.338 6.370 6.288 6.356 302,857 +0.01(+0.21%)
Jan 13, 2004 6.406 6.415 6.306 6.343 484,791 -0.06(-0.92%)
Jan 12, 2004 6.374 6.411 6.356 6.402 425,321 -0.07(-1.12%)
Jan 09, 2004 6.456 6.529 6.420 6.474 342,944 -0.03(-0.42%)
Jan 08, 2004 6.492 6.510 6.429 6.501 327,966 +0.03(+0.42%)
Jan 07, 2004 6.524 6.524 6.465 6.474 447,347 -0.09(-1.31%)
Jan 06, 2004 6.560 6.606 6.506 6.560 330,389 +0.00(+0.00%)
Jan 05, 2004 6.470 6.560 6.461 6.560 340,962 +0.23(+3.58%)
Jan 02, 2004 6.352 6.470 6.265 6.333 259,025 +0.05(+0.72%)
Dec 31, 2003 6.220 6.311 6.215 6.288 149,556 +0.05(+0.87%)
Dec 30, 2003 6.220 6.256 6.175 6.234 153,521 +0.04(+0.66%)
Dec 29, 2003 6.152 6.229 6.129 6.193 212,550 +0.09(+1.41%)
Dec 26, 2003 6.075 6.143 6.020 6.106 92,068 -0.01(-0.22%)
Dec 24, 2003 5.943 6.129 5.943 6.120 89,645 +0.13(+2.20%)
Dec 23, 2003 6.038 6.061 5.984 5.988 319,156 -0.01(-0.15%)
Dec 22, 2003 5.934 6.016 5.966 5.997 313,870 +0.06(+1.07%)
Dec 19, 2003 5.984 5.984 5.907 5.934 252,858 -0.06(-0.98%)
Dec 18, 2003 5.861 6.002 5.875 5.993 451,092 +0.13(+2.25%)
Dec 17, 2003 5.843 5.861 5.825 5.861 502,412 +0.01(+0.23%)
Dec 16, 2003 5.811 5.857 5.798 5.848 265,853 +0.10(+1.82%)
Dec 15, 2003 5.802 5.802 5.721 5.743 407,480 -0.01(-0.24%)
Dec 12, 2003 5.711 5.757 5.689 5.757 307,482 +0.05(+0.79%)
Dec 11, 2003 5.643 5.734 5.612 5.711 314,310 +0.03(+0.48%)
Dec 10, 2003 5.675 5.680 5.643 5.684 378,626 -0.01(-0.24%)
Dec 09, 2003 5.684 5.725 5.657 5.698 312,108 +0.00(+0.00%)
Dec 08, 2003 5.593 5.698 5.593 5.698 353,516 +0.06(+1.05%)
Dec 05, 2003 5.652 5.743 5.652 5.639 131,935 -0.03(-0.56%)
Dec 04, 2003 5.666 5.702 5.657 5.671 138,983 +0.00(+0.08%)
Dec 03, 2003 5.666 5.666 5.666 5.666 270,919 +0.04(+0.65%)
Dec 02, 2003 5.630 5.652 5.630 5.630 196,692 +0.05(+0.90%)
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.