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

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

10.83 +0.33 (+3.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Aug 01, 2003 4.770 4.797 4.740 4.762 271,224 +0.03(+0.55%)
Jul 31, 2003 4.753 4.788 4.718 4.735 354,625 +0.01(+0.28%)
Jul 30, 2003 4.722 4.744 4.665 4.722 75,403 +0.03(+0.56%)
Jul 29, 2003 4.731 4.740 4.657 4.696 159,718 -0.06(-1.29%)
Jul 28, 2003 4.709 4.805 4.709 4.757 206,331 +0.03(+0.55%)
Jul 25, 2003 4.648 4.731 4.613 4.731 181,654 +0.06(+1.22%)
Jul 24, 2003 4.705 4.727 4.639 4.674 200,162 +0.10(+2.20%)
Jul 23, 2003 4.530 4.665 4.508 4.573 414,948 +0.05(+1.06%)
Jul 22, 2003 4.543 4.565 4.486 4.525 168,630 +0.03(+0.58%)
Jul 21, 2003 4.516 4.551 4.464 4.499 262,770 -0.18(-3.75%)
Jul 18, 2003 4.587 4.674 4.525 4.674 151,264 +0.11(+2.30%)
Jul 17, 2003 4.521 4.591 4.508 4.569 190,337 -0.02(-0.38%)
Jul 16, 2003 4.639 4.639 4.547 4.587 112,420 -0.02(-0.38%)
Jul 15, 2003 4.722 4.722 4.573 4.604 212,729 -0.13(-2.68%)
Jul 14, 2003 4.683 4.762 4.683 4.731 208,388 +0.07(+1.50%)
Jul 11, 2003 4.622 4.705 4.604 4.661 159,718 +0.12(+2.70%)
Jul 10, 2003 4.569 4.587 4.508 4.538 121,102 -0.08(-1.80%)
Jul 09, 2003 4.648 4.709 4.595 4.622 776,657 -0.14(-2.85%)
Jul 08, 2003 4.731 4.762 4.692 4.757 274,423 +0.10(+2.16%)
Jul 07, 2003 4.622 4.700 4.591 4.657 317,609 +0.15(+3.30%)
Jul 03, 2003 4.490 4.556 4.464 4.508 302,300 -0.07(-1.62%)
Jul 02, 2003 4.578 4.608 4.512 4.582 466,817 +0.00(+0.10%)
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.