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

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

11.07 +0.28 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2003 6.000 6.087 5.995 6.065 155,049 +0.05(+0.87%)
Dec 30, 2003 6.000 6.035 5.956 6.013 159,159 +0.04(+0.66%)
Dec 29, 2003 5.934 6.008 5.912 5.973 220,357 +0.08(+1.41%)
Dec 26, 2003 5.859 5.925 5.807 5.890 95,450 -0.01(-0.22%)
Dec 24, 2003 5.732 5.912 5.732 5.903 92,938 +0.13(+2.20%)
Dec 23, 2003 5.824 5.846 5.772 5.776 330,878 -0.01(-0.15%)
Dec 22, 2003 5.724 5.803 5.754 5.785 325,398 +0.06(+1.07%)
Dec 19, 2003 5.772 5.772 5.697 5.724 262,145 -0.06(-0.98%)
Dec 18, 2003 5.654 5.789 5.667 5.781 467,660 +0.13(+2.25%)
Dec 17, 2003 5.636 5.654 5.619 5.654 520,865 +0.01(+0.23%)
Dec 16, 2003 5.605 5.649 5.592 5.640 275,618 +0.10(+1.82%)
Dec 15, 2003 5.597 5.597 5.518 5.540 422,446 -0.01(-0.24%)
Dec 12, 2003 5.509 5.553 5.487 5.553 318,776 +0.04(+0.79%)
Dec 11, 2003 5.443 5.531 5.413 5.509 325,854 +0.03(+0.48%)
Dec 10, 2003 5.474 5.478 5.443 5.483 392,533 -0.01(-0.24%)
Dec 09, 2003 5.483 5.522 5.457 5.496 323,571 +0.00(+0.00%)
Dec 08, 2003 5.395 5.496 5.395 5.496 366,501 +0.06(+1.05%)
Dec 05, 2003 5.452 5.540 5.452 5.439 136,781 -0.03(-0.56%)
Dec 04, 2003 5.465 5.500 5.457 5.470 144,088 +0.00(+0.08%)
Dec 03, 2003 5.465 5.465 5.465 5.465 280,870 +0.04(+0.65%)
Dec 02, 2003 5.430 5.452 5.430 5.430 203,916 +0.05(+0.90%)
Dec 01, 2003 5.264 5.417 5.373 5.382 745,561 +0.12(+2.25%)
Nov 28, 2003 5.211 5.316 5.211 5.264 89,513 +0.03(+0.50%)
Nov 26, 2003 5.229 5.238 5.172 5.238 155,734 +0.05(+0.93%)
Nov 25, 2003 5.194 5.194 5.146 5.189 165,096 -0.02(-0.42%)
Nov 24, 2003 5.146 5.233 5.159 5.211 313,524 +0.07(+1.28%)
Nov 21, 2003 5.058 5.163 5.089 5.146 267,625 +0.09(+1.73%)
Nov 20, 2003 5.036 5.119 5.036 5.058 167,608 -0.06(-1.20%)
Nov 19, 2003 5.071 5.128 5.067 5.119 693,726 +0.05(+0.95%)
Nov 18, 2003 5.093 5.102 5.067 5.071 266,712 -0.02(-0.34%)
Nov 17, 2003 5.102 5.102 5.023 5.089 234,743 -0.12(-2.27%)
Nov 14, 2003 5.233 5.281 5.168 5.207 410,344 -0.05(-0.92%)
Nov 13, 2003 5.159 5.207 5.159 5.255 499,172 +0.07(+1.27%)
Nov 12, 2003 5.041 5.216 5.032 5.189 689,615 +0.18(+3.58%)
Nov 11, 2003 5.032 5.023 4.988 5.010 203,687 -0.02(-0.44%)
Nov 10, 2003 5.089 5.093 5.019 5.032 1,025,974 -0.06(-1.20%)
Nov 07, 2003 5.045 5.119 5.041 5.093 1,271,679 +0.08(+1.66%)
Nov 06, 2003 4.979 5.032 4.979 5.010 175,372 +0.02(+0.35%)
Nov 05, 2003 4.988 5.010 4.957 4.992 211,908 -0.01(-0.26%)
Nov 04, 2003 5.027 5.054 5.005 5.005 122,831 -0.03(-0.52%)
Nov 03, 2003 5.001 5.080 5.019 5.032 168,099 +0.03(+0.61%)
Oct 31, 2003 5.014 5.036 4.988 5.001 279,728 -0.01(-0.26%)
Oct 30, 2003 5.023 5.058 5.001 5.014 195,923 +0.14(+2.78%)
Oct 29, 2003 4.927 4.966 4.878 4.878 345,949 -0.04(-0.89%)
Oct 28, 2003 4.861 4.944 4.857 4.922 392,989 +0.09(+1.90%)
Oct 27, 2003 4.817 4.927 4.817 4.830 232,916 +0.10(+2.13%)
Oct 24, 2003 4.721 4.765 4.712 4.730 566,078 -0.02(-0.37%)
Oct 23, 2003 4.686 4.765 4.664 4.747 5,042,416 +0.03(+0.56%)
Oct 22, 2003 4.730 4.769 4.699 4.721 257,350 -0.04(-0.92%)
Oct 21, 2003 4.765 4.808 4.751 4.765 283,153 -0.00(-0.09%)
Oct 20, 2003 4.708 4.778 4.708 4.769 222,640 +0.04(+0.83%)
Oct 17, 2003 4.791 4.765 4.695 4.730 313,067 -0.06(-1.28%)
Oct 16, 2003 4.808 4.808 4.751 4.791 402,580 +0.00(+0.09%)
Oct 15, 2003 4.830 4.830 4.769 4.787 262,373 -0.06(-1.18%)
Oct 14, 2003 4.782 4.852 4.782 4.843 269,224 +0.01(+0.18%)
Oct 13, 2003 4.791 4.878 4.813 4.835 140,663 +0.04(+0.91%)
Oct 10, 2003 4.787 4.817 4.760 4.791 228,121 +0.00(+0.09%)
Oct 09, 2003 4.773 4.848 4.773 4.787 1,206,827 +0.04(+0.83%)
Oct 08, 2003 4.699 4.782 4.708 4.747 196,380 +0.05(+1.03%)
Oct 07, 2003 4.681 4.712 4.651 4.699 303,019 -0.07(-1.47%)
Oct 06, 2003 4.699 4.782 4.699 4.769 545,070 +0.08(+1.68%)
Oct 03, 2003 4.668 4.756 4.638 4.690 306,673 +0.07(+1.61%)
Oct 02, 2003 4.598 4.633 4.563 4.616 150,254 -0.00(-0.09%)
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.