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

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

10.87 -0.10 (-0.87%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 19, 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 (%)
Jun 30, 2004 5.908 5.921 5.843 5.908 186,681 +0.03(+0.45%)
Jun 29, 2004 5.895 5.934 5.869 5.882 225,525 -0.04(-0.67%)
Jun 28, 2004 5.948 5.991 5.882 5.921 116,989 +0.06(+0.97%)
Jun 25, 2004 5.930 5.948 5.843 5.864 217,071 -0.08(-1.40%)
Jun 24, 2004 5.930 5.996 5.908 5.948 204,046 +0.04(+0.74%)
Jun 23, 2004 5.895 5.917 5.843 5.904 483,497 +0.00(+0.07%)
Jun 22, 2004 5.843 5.952 5.812 5.899 695,770 +0.00(+0.00%)
Jun 21, 2004 5.930 5.952 5.891 5.899 170,229 -0.06(-0.96%)
Jun 18, 2004 5.917 5.974 5.899 5.956 344,114 +0.06(+1.04%)
Jun 17, 2004 5.838 5.930 5.825 5.895 200,162 +0.08(+1.35%)
Jun 16, 2004 5.821 5.838 5.777 5.816 164,288 -0.02(-0.37%)
Jun 15, 2004 5.799 5.891 5.799 5.838 532,624 +0.12(+2.14%)
Jun 14, 2004 5.759 5.773 5.689 5.716 467,731 -0.15(-2.54%)
Jun 10, 2004 5.838 5.895 5.816 5.864 121,559 +0.07(+1.21%)
Jun 09, 2004 5.926 5.939 5.777 5.794 318,980 -0.20(-3.36%)
Jun 08, 2004 5.952 6.013 5.948 5.996 189,423 -0.04(-0.72%)
Jun 07, 2004 5.974 6.105 5.943 6.039 244,947 +0.16(+2.76%)
Jun 04, 2004 5.843 5.930 5.838 5.878 171,828 +0.14(+2.36%)
Jun 03, 2004 5.755 5.816 5.729 5.742 270,539 -0.04(-0.61%)
Jun 02, 2004 5.799 5.812 5.746 5.777 165,431 +0.03(+0.53%)
Jun 01, 2004 5.733 5.746 5.685 5.746 167,487 -0.07(-1.13%)
May 28, 2004 5.856 5.860 5.777 5.812 159,261 -0.07(-1.12%)
May 27, 2004 5.864 5.895 5.812 5.878 312,582 +0.07(+1.21%)
May 26, 2004 5.799 5.834 5.672 5.808 423,631 +0.04(+0.61%)
May 25, 2004 5.668 5.781 5.650 5.773 278,536 +0.11(+1.85%)
May 24, 2004 5.681 5.707 5.624 5.668 316,466 +0.10(+1.73%)
May 21, 2004 5.637 5.646 5.541 5.571 120,874 +0.02(+0.39%)
May 20, 2004 5.576 5.584 5.506 5.549 109,221 -0.08(-1.48%)
May 19, 2004 5.689 5.724 5.628 5.632 184,396 +0.13(+2.39%)
May 18, 2004 5.466 5.527 5.444 5.501 233,294 +0.04(+0.72%)
May 17, 2004 5.462 5.497 5.427 5.462 191,479 -0.06(-1.03%)
May 14, 2004 5.519 5.602 5.479 5.519 201,076 -0.00(-0.08%)
May 13, 2004 5.492 5.580 5.392 5.523 271,453 -0.06(-1.02%)
May 12, 2004 5.611 5.619 5.431 5.580 695,313 +0.00(+0.00%)
May 11, 2004 5.541 5.584 5.471 5.580 479,841 +0.12(+2.25%)
May 10, 2004 5.475 5.506 5.370 5.457 536,051 -0.18(-3.18%)
May 07, 2004 5.720 5.724 5.606 5.637 967,680 -0.36(-5.99%)
May 06, 2004 5.908 5.996 5.812 5.996 393,698 -0.02(-0.36%)
May 05, 2004 5.956 6.088 5.956 6.018 230,552 +0.07(+1.25%)
May 04, 2004 5.904 6.009 5.873 5.943 560,043 +0.10(+1.72%)
May 03, 2004 5.829 5.864 5.786 5.843 166,116 +0.08(+1.37%)
Apr 30, 2004 5.777 5.829 5.729 5.764 258,200 +0.01(+0.15%)
Apr 29, 2004 5.768 5.864 5.720 5.755 586,549 -0.01(-0.15%)
Apr 28, 2004 5.843 5.843 5.751 5.764 331,090 -0.15(-2.59%)
Apr 27, 2004 5.895 6.018 5.886 5.917 180,740 +0.07(+1.12%)
Apr 26, 2004 5.860 5.930 5.821 5.851 249,060 +0.04(+0.60%)
Apr 23, 2004 5.825 5.843 5.711 5.816 228,495 -0.04(-0.67%)
Apr 22, 2004 5.751 5.878 5.751 5.856 506,575 +0.13(+2.22%)
Apr 21, 2004 5.729 5.768 5.646 5.729 164,517 -0.04(-0.61%)
Apr 20, 2004 5.834 5.847 5.733 5.764 361,023 -0.10(-1.72%)
Apr 19, 2004 5.882 5.908 5.821 5.864 142,809 -0.00(-0.07%)
Apr 16, 2004 5.816 5.921 5.816 5.869 225,297 +0.05(+0.90%)
Apr 15, 2004 5.834 5.856 5.755 5.816 337,260 -0.01(-0.15%)
Apr 14, 2004 5.825 5.930 5.768 5.825 856,402 -0.07(-1.19%)
Apr 13, 2004 5.965 5.965 5.873 5.895 212,272 -0.08(-1.32%)
Apr 12, 2004 5.943 6.004 5.930 5.974 88,427 +0.02(+0.29%)
Apr 08, 2004 6.009 6.061 5.913 5.956 233,065 -0.02(-0.29%)
Apr 07, 2004 5.913 6.000 5.908 5.974 400,781 +0.09(+1.56%)
Apr 06, 2004 5.926 5.948 5.864 5.882 462,475 -0.04(-0.74%)
Apr 05, 2004 5.899 5.943 5.886 5.926 199,477 +0.01(+0.22%)
Apr 02, 2004 5.930 5.978 5.908 5.913 309,155 +0.01(+0.15%)
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.