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

5.180 +0.170 (+3.39%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 13.20 13.32 13.09 13.17 113,000 +0.02(+0.15%)
Apr 29, 2004 13.18 13.40 13.07 13.15 256,700 -0.02(-0.15%)
Apr 28, 2004 13.35 13.35 13.14 13.17 144,900 -0.35(-2.59%)
Apr 27, 2004 13.47 13.75 13.45 13.52 79,100 +0.15(+1.12%)
Apr 26, 2004 13.39 13.55 13.30 13.37 109,000 +0.08(+0.60%)
Apr 23, 2004 13.31 13.35 13.05 13.29 100,000 -0.09(-0.67%)
Apr 22, 2004 13.14 13.43 13.14 13.38 221,700 +0.29(+2.22%)
Apr 21, 2004 13.09 13.18 12.90 13.09 72,000 -0.08(-0.61%)
Apr 20, 2004 13.33 13.36 13.10 13.17 158,000 -0.23(-1.72%)
Apr 19, 2004 13.44 13.50 13.30 13.40 62,500 -0.01(-0.07%)
Apr 16, 2004 13.29 13.53 13.29 13.41 98,600 +0.12(+0.90%)
Apr 15, 2004 13.33 13.38 13.15 13.29 147,600 -0.02(-0.15%)
Apr 14, 2004 13.31 13.55 13.18 13.31 374,800 -0.16(-1.19%)
Apr 13, 2004 13.63 13.63 13.42 13.47 92,900 -0.18(-1.32%)
Apr 12, 2004 13.58 13.72 13.55 13.65 38,700 +0.04(+0.29%)
Apr 08, 2004 13.73 13.85 13.51 13.61 102,000 -0.04(-0.29%)
Apr 07, 2004 13.51 13.71 13.50 13.65 175,400 +0.21(+1.56%)
Apr 06, 2004 13.54 13.59 13.40 13.44 202,400 -0.10(-0.74%)
Apr 05, 2004 13.48 13.58 13.45 13.54 87,300 +0.03(+0.22%)
Apr 02, 2004 13.55 13.66 13.50 13.51 135,300 +0.02(+0.15%)
Apr 01, 2004 13.38 13.70 13.36 13.49 127,900 +0.21(+1.58%)
Mar 31, 2004 13.20 13.43 13.17 13.28 153,900 +0.09(+0.68%)
Mar 30, 2004 13.19 13.29 13.15 13.19 115,300 -0.04(-0.30%)
Mar 29, 2004 13.20 13.42 13.17 13.23 154,400 +0.19(+1.46%)
Mar 26, 2004 13.10 13.17 12.95 13.04 133,000 -0.14(-1.06%)
Mar 25, 2004 13.01 13.23 12.97 13.18 261,300 +0.37(+2.89%)
Mar 24, 2004 12.92 12.98 12.70 12.81 193,600 -0.11(-0.85%)
Mar 23, 2004 13.03 13.03 12.70 12.92 182,500 +0.22(+1.73%)
Mar 22, 2004 12.80 12.83 12.62 12.70 99,400 -0.24(-1.85%)
Mar 19, 2004 12.90 13.10 12.85 12.94 147,500 +0.06(+0.47%)
Mar 18, 2004 12.94 12.99 12.82 12.88 110,200 -0.26(-1.98%)
Mar 17, 2004 13.02 13.19 12.98 13.14 185,800 +0.34(+2.66%)
Mar 16, 2004 12.91 12.99 12.67 12.80 1,230,100 +0.29(+2.32%)
Mar 15, 2004 12.87 12.88 12.00 12.51 488,600 -0.65(-4.94%)
Mar 12, 2004 13.13 13.23 13.02 13.16 151,100 -0.06(-0.45%)
Mar 11, 2004 13.30 13.43 13.15 13.22 129,500 -0.27(-2.00%)
Mar 10, 2004 13.62 13.66 13.48 13.49 148,400 -0.26(-1.89%)
Mar 09, 2004 13.80 14.20 13.67 13.75 274,500 -0.15(-1.08%)
Mar 08, 2004 13.95 14.00 13.85 13.90 89,600 +0.01(+0.07%)
Mar 05, 2004 13.77 14.03 13.77 13.89 119,100 +0.15(+1.09%)
Mar 04, 2004 13.58 13.85 13.58 13.74 89,600 +0.19(+1.40%)
Mar 03, 2004 13.56 13.61 13.40 13.55 119,600 -0.13(-0.95%)
Mar 02, 2004 13.82 13.85 13.60 13.68 133,500 -0.26(-1.87%)
Mar 01, 2004 13.85 13.94 13.77 13.94 139,900 +0.13(+0.94%)
Feb 27, 2004 13.71 13.88 13.69 13.81 192,000 +0.24(+1.77%)
Feb 26, 2004 13.48 13.69 13.44 13.57 225,000 -0.17(-1.24%)
Feb 25, 2004 13.71 13.79 13.65 13.74 170,200 +0.03(+0.22%)
Feb 24, 2004 13.60 13.83 13.58 13.71 98,100 -0.11(-0.80%)
Feb 23, 2004 13.94 13.94 13.70 13.82 149,800 +0.04(+0.29%)
Feb 20, 2004 14.00 14.00 13.70 13.78 198,500 -0.31(-2.20%)
Feb 19, 2004 14.05 14.30 14.04 14.09 130,500 +0.17(+1.22%)
Feb 18, 2004 14.08 14.16 13.92 13.92 137,900 -0.14(-1.00%)
Feb 17, 2004 14.00 14.10 13.91 14.06 146,600 +0.16(+1.15%)
Feb 13, 2004 14.05 14.06 13.84 13.90 77,500 -0.14(-1.00%)
Feb 12, 2004 13.95 14.13 13.87 14.04 109,700 -0.09(-0.64%)
Feb 11, 2004 13.83 14.14 13.67 14.13 236,700 +0.19(+1.36%)
Feb 10, 2004 13.96 14.04 13.84 13.94 217,200 +0.18(+1.31%)
Feb 09, 2004 13.70 13.92 13.66 13.76 148,900 +0.46(+3.46%)
Feb 06, 2004 13.00 13.37 13.00 13.30 157,300 +0.42(+3.26%)
Feb 05, 2004 13.06 13.08 12.85 12.88 185,900 +0.03(+0.23%)
Feb 04, 2004 12.90 12.97 12.83 12.85 481,200 -0.34(-2.58%)
Feb 03, 2004 13.23 13.23 13.11 13.19 143,900 -0.03(-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.