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

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

10.79 -0.17 (-1.55%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jan 30, 2004 5.851 5.943 5.773 5.869 746,724 -0.04(-0.67%)
Jan 29, 2004 5.965 5.983 5.799 5.908 345,942 -0.09(-1.46%)
Jan 28, 2004 6.061 6.145 5.991 5.996 241,977 -0.07(-1.15%)
Jan 27, 2004 6.105 6.162 6.039 6.066 335,660 +0.02(+0.29%)
Jan 26, 2004 6.083 6.101 6.009 6.048 323,550 -0.08(-1.36%)
Jan 23, 2004 6.197 6.223 6.061 6.131 409,464 -0.08(-1.27%)
Jan 22, 2004 6.175 6.267 6.171 6.210 514,801 +0.05(+0.78%)
Jan 21, 2004 6.053 6.175 6.026 6.162 361,709 +0.11(+1.81%)
Jan 20, 2004 6.031 6.083 5.996 6.053 233,522 +0.02(+0.36%)
Jan 16, 2004 6.057 6.070 5.974 6.031 198,563 -0.05(-0.79%)
Jan 15, 2004 6.088 6.145 6.035 6.079 575,809 -0.05(-0.79%)
Jan 14, 2004 6.110 6.140 6.061 6.127 314,181 +0.01(+0.21%)
Jan 13, 2004 6.175 6.184 6.079 6.114 502,919 -0.06(-0.92%)
Jan 12, 2004 6.145 6.180 6.127 6.171 441,225 -0.07(-1.12%)
Jan 09, 2004 6.223 6.293 6.188 6.241 355,768 -0.03(-0.42%)
Jan 08, 2004 6.258 6.276 6.197 6.267 340,230 +0.03(+0.42%)
Jan 07, 2004 6.289 6.289 6.232 6.241 464,075 -0.08(-1.31%)
Jan 06, 2004 6.324 6.368 6.271 6.324 342,743 +0.00(+0.00%)
Jan 05, 2004 6.236 6.324 6.228 6.324 353,711 +0.22(+3.58%)
Jan 02, 2004 6.123 6.236 6.039 6.105 268,711 +0.04(+0.72%)
Dec 31, 2003 5.996 6.083 5.991 6.061 155,148 +0.05(+0.87%)
Dec 30, 2003 5.996 6.031 5.952 6.009 159,261 +0.04(+0.66%)
Dec 29, 2003 5.930 6.004 5.908 5.969 220,498 +0.08(+1.41%)
Dec 26, 2003 5.856 5.921 5.803 5.886 95,511 -0.01(-0.22%)
Dec 24, 2003 5.729 5.908 5.729 5.899 92,997 +0.13(+2.20%)
Dec 23, 2003 5.821 5.843 5.768 5.773 331,090 -0.01(-0.15%)
Dec 22, 2003 5.720 5.799 5.751 5.781 325,606 +0.06(+1.07%)
Dec 19, 2003 5.768 5.768 5.694 5.720 262,313 -0.06(-0.98%)
Dec 18, 2003 5.650 5.786 5.663 5.777 467,959 +0.13(+2.25%)
Dec 17, 2003 5.632 5.650 5.615 5.650 521,199 +0.01(+0.23%)
Dec 16, 2003 5.602 5.646 5.589 5.637 275,794 +0.10(+1.82%)
Dec 15, 2003 5.593 5.593 5.514 5.536 422,717 -0.01(-0.24%)
Dec 12, 2003 5.506 5.549 5.484 5.549 318,980 +0.04(+0.79%)
Dec 11, 2003 5.440 5.527 5.409 5.506 326,063 +0.03(+0.48%)
Dec 10, 2003 5.471 5.475 5.440 5.479 392,784 -0.01(-0.24%)
Dec 09, 2003 5.479 5.519 5.453 5.492 323,778 +0.00(+0.00%)
Dec 08, 2003 5.392 5.492 5.392 5.492 366,736 +0.06(+1.05%)
Dec 05, 2003 5.449 5.536 5.449 5.436 136,869 -0.03(-0.56%)
Dec 04, 2003 5.462 5.497 5.453 5.466 144,180 +0.00(+0.08%)
Dec 03, 2003 5.462 5.462 5.462 5.462 281,050 +0.04(+0.65%)
Dec 02, 2003 5.427 5.449 5.427 5.427 204,046 +0.05(+0.90%)
Dec 01, 2003 5.260 5.414 5.370 5.379 746,039 +0.12(+2.25%)
Nov 28, 2003 5.208 5.313 5.208 5.260 89,570 +0.03(+0.50%)
Nov 26, 2003 5.225 5.234 5.169 5.234 155,834 +0.05(+0.93%)
Nov 25, 2003 5.190 5.190 5.142 5.186 165,202 -0.02(-0.42%)
Nov 24, 2003 5.142 5.230 5.155 5.208 313,725 +0.07(+1.28%)
Nov 21, 2003 5.055 5.160 5.085 5.142 267,797 +0.09(+1.73%)
Nov 20, 2003 5.033 5.116 5.033 5.055 167,716 -0.06(-1.20%)
Nov 19, 2003 5.068 5.125 5.064 5.116 694,170 +0.05(+0.95%)
Nov 18, 2003 5.090 5.099 5.064 5.068 266,883 -0.02(-0.34%)
Nov 17, 2003 5.099 5.099 5.020 5.085 234,893 -0.12(-2.27%)
Nov 14, 2003 5.230 5.278 5.164 5.204 410,607 -0.05(-0.92%)
Nov 13, 2003 5.155 5.204 5.155 5.252 499,492 +0.07(+1.27%)
Nov 12, 2003 5.037 5.212 5.029 5.186 690,057 +0.18(+3.58%)
Nov 11, 2003 5.029 5.020 4.985 5.007 203,818 -0.02(-0.44%)
Nov 10, 2003 5.085 5.090 5.015 5.029 1,026,632 -0.06(-1.20%)
Nov 07, 2003 5.042 5.116 5.037 5.090 1,272,494 +0.08(+1.66%)
Nov 06, 2003 4.976 5.029 4.976 5.007 175,484 +0.02(+0.35%)
Nov 05, 2003 4.985 5.007 4.954 4.989 212,044 -0.01(-0.26%)
Nov 04, 2003 5.024 5.050 5.002 5.002 122,910 -0.03(-0.52%)
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.