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

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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 29, 2004 6.632 6.678 6.607 6.649 185,481 +0.02(+0.25%)
Oct 28, 2004 6.556 6.649 6.556 6.632 329,981 +0.16(+2.55%)
Oct 27, 2004 6.421 6.493 6.400 6.467 495,090 +0.10(+1.52%)
Oct 26, 2004 6.332 6.379 6.311 6.370 512,383 +0.04(+0.60%)
Oct 25, 2004 6.315 6.353 6.286 6.332 225,041 -0.02(-0.27%)
Oct 22, 2004 6.412 6.431 6.332 6.349 1,027,609 -0.00(-0.07%)
Oct 21, 2004 6.341 6.379 6.320 6.353 279,998 +0.03(+0.40%)
Oct 20, 2004 6.320 6.374 6.315 6.328 331,876 +0.02(+0.27%)
Oct 19, 2004 6.332 6.374 6.286 6.311 513,804 +0.02(+0.34%)
Oct 18, 2004 6.248 6.311 6.235 6.290 531,571 +0.06(+1.02%)
Oct 15, 2004 6.163 6.252 6.151 6.227 1,056,272 +0.10(+1.65%)
Oct 14, 2004 6.130 6.184 6.100 6.125 1,047,981 +0.01(+0.14%)
Oct 13, 2004 6.134 6.142 6.058 6.117 393,229 +0.02(+0.35%)
Oct 12, 2004 6.138 6.138 6.011 6.096 224,567 -0.04(-0.62%)
Oct 11, 2004 6.146 6.146 6.104 6.134 136,446 -0.01(-0.21%)
Oct 08, 2004 6.151 6.193 6.117 6.146 261,995 -0.03(-0.41%)
Oct 07, 2004 6.146 6.193 6.146 6.172 466,664 +0.07(+1.11%)
Oct 06, 2004 6.058 6.117 6.032 6.104 272,181 +0.08(+1.33%)
Oct 05, 2004 6.041 6.062 6.003 6.024 194,246 -0.01(-0.14%)
Oct 04, 2004 6.058 6.075 6.016 6.032 225,751 +0.07(+1.20%)
Oct 01, 2004 5.880 5.961 5.880 5.961 372,857 +0.14(+2.32%)
Sep 30, 2004 5.813 5.855 5.792 5.826 280,709 +0.05(+0.95%)
Sep 29, 2004 5.766 5.788 5.724 5.771 149,948 +0.00(+0.07%)
Sep 28, 2004 5.750 5.788 5.733 5.766 340,878 +0.06(+1.04%)
Sep 27, 2004 5.678 5.750 5.648 5.707 366,935 -0.01(-0.22%)
Sep 24, 2004 5.741 5.750 5.695 5.720 172,215 -0.04(-0.73%)
Sep 23, 2004 5.766 5.792 5.733 5.762 189,271 -0.00(-0.07%)
Sep 22, 2004 5.792 5.792 5.720 5.766 305,819 -0.08(-1.44%)
Sep 21, 2004 5.804 5.885 5.779 5.851 126,023 +0.11(+1.91%)
Sep 20, 2004 5.762 5.762 5.703 5.741 197,562 -0.07(-1.16%)
Sep 17, 2004 5.771 5.826 5.771 5.809 224,804 +0.01(+0.15%)
Sep 16, 2004 5.729 5.817 5.720 5.800 367,883 +0.02(+0.29%)
Sep 15, 2004 5.804 5.821 5.745 5.783 319,084 -0.11(-1.86%)
Sep 14, 2004 5.868 5.906 5.851 5.893 178,374 +0.01(+0.14%)
Sep 13, 2004 5.902 5.923 5.826 5.885 335,192 +0.03(+0.58%)
Sep 10, 2004 5.834 5.872 5.826 5.851 85,989 +0.03(+0.58%)
Sep 09, 2004 5.796 5.826 5.758 5.817 133,603 -0.01(-0.14%)
Sep 08, 2004 5.783 5.880 5.762 5.826 199,694 +0.01(+0.15%)
Sep 07, 2004 5.762 5.864 5.762 5.817 226,225 +0.03(+0.51%)
Sep 03, 2004 5.754 5.804 5.737 5.788 108,967 -0.01(-0.15%)
Sep 02, 2004 5.707 5.800 5.707 5.796 161,792 +0.08(+1.48%)
Sep 01, 2004 5.699 5.724 5.678 5.712 179,085 +0.05(+0.97%)
Aug 31, 2004 5.568 5.665 5.568 5.657 277,156 +0.11(+1.98%)
Aug 30, 2004 5.602 5.602 5.543 5.547 147,816 -0.03(-0.61%)
Aug 27, 2004 5.577 5.602 5.517 5.581 309,372 -0.05(-0.90%)
Aug 26, 2004 5.555 5.631 5.555 5.631 198,036 +0.03(+0.60%)
Aug 25, 2004 5.530 5.606 5.530 5.598 576,579 -0.00(-0.08%)
Aug 24, 2004 5.610 5.619 5.551 5.602 162,029 -0.00(-0.08%)
Aug 23, 2004 5.669 5.669 5.602 5.606 167,241 -0.03(-0.52%)
Aug 20, 2004 5.610 5.665 5.593 5.636 303,450 -0.01(-0.15%)
Aug 19, 2004 5.686 5.695 5.631 5.644 292,553 -0.05(-0.89%)
Aug 18, 2004 5.585 5.703 5.585 5.695 148,764 +0.11(+2.04%)
Aug 17, 2004 5.615 5.636 5.555 5.581 105,650 +0.05(+0.84%)
Aug 16, 2004 5.463 5.534 5.446 5.534 345,142 +0.04(+0.69%)
Aug 13, 2004 5.505 5.526 5.463 5.496 220,303 +0.00(+0.08%)
Aug 12, 2004 5.488 5.530 5.467 5.492 217,224 -0.03(-0.61%)
Aug 11, 2004 5.479 5.526 5.420 5.526 364,803 -0.05(-0.91%)
Aug 10, 2004 5.543 5.589 5.534 5.577 239,965 +0.03(+0.61%)
Aug 09, 2004 5.539 5.585 5.517 5.543 252,993 -0.05(-0.83%)
Aug 06, 2004 5.610 5.644 5.564 5.589 285,447 +0.03(+0.61%)
Aug 05, 2004 5.615 5.640 5.543 5.555 361,961 -0.04(-0.75%)
Aug 04, 2004 5.551 5.619 5.543 5.598 157,765 +0.02(+0.38%)
Aug 03, 2004 5.631 5.653 5.572 5.577 253,704 -0.05(-0.83%)
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.