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

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

11.27 -0.13 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2004 5.781 5.833 5.732 5.767 258,035 +0.01(+0.15%)
Apr 29, 2004 5.772 5.868 5.724 5.759 586,173 -0.01(-0.15%)
Apr 28, 2004 5.846 5.846 5.754 5.767 330,878 -0.15(-2.59%)
Apr 27, 2004 5.899 6.021 5.890 5.921 180,624 +0.07(+1.12%)
Apr 26, 2004 5.864 5.934 5.824 5.855 248,901 +0.04(+0.60%)
Apr 23, 2004 5.829 5.846 5.715 5.820 228,349 -0.04(-0.67%)
Apr 22, 2004 5.754 5.881 5.754 5.859 506,251 +0.13(+2.22%)
Apr 21, 2004 5.732 5.772 5.649 5.732 164,411 -0.04(-0.61%)
Apr 20, 2004 5.838 5.851 5.737 5.767 360,792 -0.10(-1.72%)
Apr 19, 2004 5.886 5.912 5.824 5.868 142,718 -0.00(-0.07%)
Apr 16, 2004 5.820 5.925 5.820 5.873 225,152 +0.05(+0.90%)
Apr 15, 2004 5.838 5.859 5.759 5.820 337,044 -0.01(-0.15%)
Apr 14, 2004 5.829 5.934 5.772 5.829 855,854 -0.07(-1.19%)
Apr 13, 2004 5.969 5.969 5.877 5.899 212,136 -0.08(-1.32%)
Apr 12, 2004 5.947 6.008 5.934 5.978 88,371 +0.02(+0.29%)
Apr 08, 2004 6.013 6.065 5.916 5.960 232,916 -0.02(-0.29%)
Apr 07, 2004 5.916 6.004 5.912 5.978 400,525 +0.09(+1.56%)
Apr 06, 2004 5.929 5.951 5.868 5.886 462,179 -0.04(-0.74%)
Apr 05, 2004 5.903 5.947 5.890 5.929 199,349 +0.01(+0.22%)
Apr 02, 2004 5.934 5.982 5.912 5.916 308,957 +0.01(+0.15%)
Apr 01, 2004 5.859 6.000 5.851 5.908 292,059 +0.09(+1.58%)
Mar 31, 2004 5.781 5.881 5.767 5.816 351,430 +0.04(+0.68%)
Mar 30, 2004 5.776 5.820 5.759 5.776 263,287 -0.02(-0.30%)
Mar 29, 2004 5.781 5.877 5.767 5.794 352,571 +0.08(+1.46%)
Mar 26, 2004 5.737 5.767 5.671 5.711 303,705 -0.06(-1.06%)
Mar 25, 2004 5.697 5.794 5.680 5.772 596,677 +0.16(+2.89%)
Mar 24, 2004 5.658 5.684 5.562 5.610 442,084 -0.05(-0.85%)
Mar 23, 2004 5.706 5.706 5.562 5.658 416,738 +0.10(+1.73%)
Mar 22, 2004 5.605 5.619 5.527 5.562 226,979 -0.11(-1.85%)
Mar 19, 2004 5.649 5.737 5.627 5.667 336,815 +0.03(+0.47%)
Mar 18, 2004 5.667 5.689 5.614 5.640 251,641 -0.11(-1.98%)
Mar 17, 2004 5.702 5.776 5.684 5.754 424,273 +0.15(+2.66%)
Mar 16, 2004 5.655 5.689 5.549 5.605 2,808,928 +0.13(+2.32%)
Mar 15, 2004 5.636 5.640 5.255 5.478 1,115,716 -0.28(-4.94%)
Mar 12, 2004 5.750 5.794 5.702 5.763 345,036 -0.03(-0.45%)
Mar 11, 2004 5.824 5.881 5.759 5.789 295,712 -0.12(-2.00%)
Mar 10, 2004 5.965 5.982 5.903 5.908 338,870 -0.11(-1.89%)
Mar 09, 2004 6.043 6.219 5.986 6.021 626,819 -0.07(-1.08%)
Mar 08, 2004 6.109 6.131 6.065 6.087 204,601 +0.00(+0.07%)
Mar 05, 2004 6.030 6.144 6.030 6.083 271,964 +0.07(+1.09%)
Mar 04, 2004 5.947 6.065 5.947 6.017 204,601 +0.08(+1.40%)
Mar 03, 2004 5.938 5.960 5.868 5.934 273,106 -0.06(-0.95%)
Mar 02, 2004 6.052 6.065 5.956 5.991 304,846 -0.11(-1.87%)
Mar 01, 2004 6.065 6.105 6.030 6.105 319,461 +0.06(+0.94%)
Feb 27, 2004 6.004 6.078 5.995 6.048 438,431 +0.11(+1.77%)
Feb 26, 2004 5.903 5.995 5.886 5.943 513,786 -0.07(-1.24%)
Feb 25, 2004 6.004 6.039 5.978 6.017 388,651 +0.01(+0.22%)
Feb 24, 2004 5.956 6.056 5.947 6.004 224,010 -0.05(-0.80%)
Feb 23, 2004 6.105 6.105 6.000 6.052 342,067 +0.02(+0.29%)
Feb 20, 2004 6.131 6.131 6.000 6.035 453,274 -0.14(-2.20%)
Feb 19, 2004 6.153 6.262 6.148 6.170 297,996 +0.07(+1.22%)
Feb 18, 2004 6.166 6.201 6.096 6.096 314,894 -0.06(-1.00%)
Feb 17, 2004 6.131 6.175 6.092 6.157 334,760 +0.07(+1.15%)
Feb 13, 2004 6.153 6.157 6.061 6.087 176,970 -0.06(-1.00%)
Feb 12, 2004 6.109 6.188 6.074 6.148 250,499 -0.04(-0.64%)
Feb 11, 2004 6.056 6.192 5.986 6.188 540,503 +0.08(+1.36%)
Feb 10, 2004 6.113 6.148 6.061 6.105 495,975 +0.08(+1.31%)
Feb 09, 2004 6.000 6.096 5.982 6.026 340,012 +0.20(+3.46%)
Feb 06, 2004 5.693 5.855 5.693 5.824 359,193 +0.18(+3.26%)
Feb 05, 2004 5.719 5.728 5.627 5.640 424,501 +0.01(+0.23%)
Feb 04, 2004 5.649 5.680 5.619 5.627 1,098,818 -0.15(-2.58%)
Feb 03, 2004 5.794 5.794 5.741 5.776 328,595 -0.01(-0.23%)
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.