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

Historical Prices

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.