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

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

10.53 -0.14 (-1.31%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 16, 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 (%)
Oct 31, 2003 5.011 5.033 4.985 4.998 279,907 -0.01(-0.26%)
Oct 30, 2003 5.020 5.055 4.998 5.011 196,049 +0.14(+2.78%)
Oct 29, 2003 4.923 4.963 4.875 4.875 346,171 -0.04(-0.89%)
Oct 28, 2003 4.858 4.941 4.853 4.919 393,241 +0.09(+1.90%)
Oct 27, 2003 4.814 4.923 4.814 4.827 233,065 +0.10(+2.13%)
Oct 24, 2003 4.718 4.762 4.709 4.727 566,441 -0.02(-0.37%)
Oct 23, 2003 4.683 4.762 4.661 4.744 5,045,648 +0.03(+0.56%)
Oct 22, 2003 4.727 4.766 4.696 4.718 257,514 -0.04(-0.92%)
Oct 21, 2003 4.762 4.805 4.748 4.762 283,335 -0.00(-0.09%)
Oct 20, 2003 4.705 4.775 4.705 4.766 222,783 +0.04(+0.83%)
Oct 17, 2003 4.788 4.762 4.692 4.727 313,268 -0.06(-1.28%)
Oct 16, 2003 4.805 4.805 4.748 4.788 402,838 +0.00(+0.09%)
Oct 15, 2003 4.827 4.827 4.766 4.783 262,541 -0.06(-1.18%)
Oct 14, 2003 4.779 4.849 4.779 4.840 269,396 +0.01(+0.18%)
Oct 13, 2003 4.788 4.875 4.810 4.832 140,753 +0.04(+0.91%)
Oct 10, 2003 4.783 4.814 4.757 4.788 228,267 +0.00(+0.09%)
Oct 09, 2003 4.770 4.845 4.770 4.783 1,207,601 +0.04(+0.83%)
Oct 08, 2003 4.696 4.779 4.705 4.744 196,506 +0.05(+1.03%)
Oct 07, 2003 4.678 4.709 4.648 4.696 303,214 -0.07(-1.47%)
Oct 06, 2003 4.696 4.779 4.696 4.766 545,419 +0.08(+1.68%)
Oct 03, 2003 4.665 4.753 4.635 4.687 306,870 +0.07(+1.61%)
Oct 02, 2003 4.595 4.630 4.560 4.613 150,350 -0.00(-0.09%)
Oct 01, 2003 4.525 4.622 4.538 4.617 296,130 +0.09(+2.03%)
Sep 30, 2003 4.578 4.578 4.481 4.525 411,064 -0.01(-0.19%)
Sep 29, 2003 4.512 4.556 4.477 4.534 368,107 +0.02(+0.49%)
Sep 26, 2003 4.538 4.538 4.481 4.512 195,821 -0.05(-1.15%)
Sep 25, 2003 4.578 4.639 4.565 4.565 204,046 +0.02(+0.38%)
Sep 24, 2003 4.657 4.639 4.534 4.547 1,058,850 -0.11(-2.35%)
Sep 23, 2003 4.674 4.683 4.613 4.657 922,666 -0.05(-1.02%)
Sep 22, 2003 4.718 4.718 4.683 4.705 342,058 -0.07(-1.38%)
Sep 19, 2003 4.792 4.783 4.744 4.770 139,839 -0.02(-0.46%)
Sep 18, 2003 4.718 4.805 4.762 4.792 270,082 +0.07(+1.58%)
Sep 17, 2003 4.718 4.740 4.674 4.718 260,028 +0.00(+0.00%)
Sep 16, 2003 4.678 4.722 4.678 4.718 230,780 +0.04(+0.84%)
Sep 15, 2003 4.683 4.718 4.652 4.678 175,256 -0.04(-0.74%)
Sep 12, 2003 4.696 4.735 4.643 4.713 308,926 -0.04(-0.74%)
Sep 11, 2003 4.757 4.766 4.705 4.748 144,637 -0.02(-0.37%)
Sep 10, 2003 4.748 4.770 4.713 4.766 568,041 -0.07(-1.45%)
Sep 09, 2003 4.862 4.875 4.823 4.836 172,285 -0.01(-0.18%)
Sep 08, 2003 4.783 4.875 4.783 4.845 420,661 +0.06(+1.19%)
Sep 05, 2003 4.731 4.814 4.705 4.788 221,412 +0.03(+0.64%)
Sep 04, 2003 4.713 4.792 4.713 4.757 130,699 +0.04(+0.74%)
Sep 03, 2003 4.722 4.762 4.709 4.722 372,905 -0.01(-0.19%)
Sep 02, 2003 4.705 4.735 4.683 4.731 259,799 +0.03(+0.56%)
Aug 29, 2003 4.692 4.722 4.678 4.705 360,795 -0.03(-0.65%)
Aug 28, 2003 4.709 4.748 4.687 4.735 415,862 +0.06(+1.31%)
Aug 27, 2003 4.661 4.687 4.635 4.674 3,039,682 -0.03(-0.65%)
Aug 26, 2003 4.705 4.731 4.630 4.705 794,709 -0.02(-0.46%)
Aug 25, 2003 4.727 4.735 4.687 4.727 379,760 -0.01(-0.28%)
Aug 22, 2003 4.818 4.823 4.727 4.740 173,199 -0.10(-1.99%)
Aug 21, 2003 4.853 4.871 4.810 4.836 214,100 -0.01(-0.18%)
Aug 20, 2003 4.849 4.923 4.832 4.845 178,455 -0.01(-0.27%)
Aug 19, 2003 4.919 4.919 4.814 4.858 267,111 -0.03(-0.54%)
Aug 18, 2003 4.853 4.915 4.849 4.884 67,634 +0.04(+0.81%)
Aug 15, 2003 4.823 4.880 4.823 4.845 122,702 +0.00(+0.00%)
Aug 14, 2003 4.783 4.893 4.783 4.845 417,005 +0.08(+1.65%)
Aug 13, 2003 4.810 4.814 4.744 4.766 158,119 -0.07(-1.36%)
Aug 12, 2003 4.779 4.840 4.779 4.832 143,952 +0.05(+1.10%)
Aug 11, 2003 4.740 4.788 4.713 4.779 200,162 +0.04(+0.74%)
Aug 08, 2003 4.770 4.770 4.713 4.744 129,785 +0.01(+0.18%)
Aug 07, 2003 4.722 4.766 4.709 4.735 377,703 -0.06(-1.28%)
Aug 06, 2003 4.792 4.818 4.762 4.797 485,553 +0.01(+0.27%)
Aug 05, 2003 4.805 4.871 4.775 4.783 363,080 -0.00(-0.09%)
Aug 04, 2003 4.792 4.797 4.683 4.788 580,836 +0.03(+0.55%)
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.