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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.988 6.093 5.988 6.084 257,703 +0.12(+1.98%)
Aug 30, 2004 6.025 6.025 5.961 5.966 137,442 -0.04(-0.61%)
Aug 27, 2004 5.997 6.025 5.934 6.002 287,659 -0.05(-0.90%)
Aug 26, 2004 5.975 6.056 5.975 6.056 184,137 +0.04(+0.60%)
Aug 25, 2004 5.948 6.029 5.948 6.020 536,112 -0.00(-0.08%)
Aug 24, 2004 6.034 6.043 5.970 6.025 150,657 -0.00(-0.08%)
Aug 23, 2004 6.097 6.097 6.025 6.029 155,503 -0.03(-0.52%)
Aug 20, 2004 6.034 6.093 6.016 6.061 282,152 -0.01(-0.15%)
Aug 19, 2004 6.116 6.125 6.056 6.070 272,020 -0.05(-0.89%)
Aug 18, 2004 6.007 6.134 6.007 6.125 138,323 +0.12(+2.04%)
Aug 17, 2004 6.038 6.061 5.975 6.002 98,235 +0.05(+0.84%)
Aug 16, 2004 5.875 5.952 5.857 5.952 320,918 +0.04(+0.69%)
Aug 13, 2004 5.920 5.943 5.875 5.911 204,841 +0.00(+0.08%)
Aug 12, 2004 5.902 5.948 5.879 5.907 201,978 -0.04(-0.61%)
Aug 11, 2004 5.893 5.943 5.829 5.943 339,200 -0.05(-0.91%)
Aug 10, 2004 5.961 6.011 5.952 5.997 223,123 +0.04(+0.61%)
Aug 09, 2004 5.957 6.007 5.934 5.961 235,237 -0.05(-0.83%)
Aug 06, 2004 6.034 6.070 5.984 6.011 265,413 +0.04(+0.61%)
Aug 05, 2004 6.038 6.066 5.961 5.975 336,556 -0.05(-0.75%)
Aug 04, 2004 5.970 6.043 5.961 6.020 146,693 +0.02(+0.38%)
Aug 03, 2004 6.056 6.079 5.993 5.997 235,898 -0.05(-0.83%)
Aug 02, 2004 6.029 6.070 6.002 6.047 231,933 +0.06(+1.06%)
Jul 30, 2004 6.047 6.066 5.970 5.984 271,139 -0.03(-0.53%)
Jul 29, 2004 5.984 6.047 5.970 6.016 195,370 +0.07(+1.22%)
Jul 28, 2004 5.970 5.970 5.888 5.943 105,284 -0.02(-0.38%)
Jul 27, 2004 5.957 5.988 5.902 5.966 148,234 +0.15(+2.50%)
Jul 26, 2004 5.829 5.857 5.798 5.820 226,867 -0.01(-0.16%)
Jul 23, 2004 5.916 5.916 5.802 5.829 406,159 -0.21(-3.53%)
Jul 22, 2004 6.038 6.079 5.979 6.043 218,938 +0.00(+0.08%)
Jul 21, 2004 6.120 6.120 6.007 6.038 295,588 -0.10(-1.55%)
Jul 20, 2004 6.125 6.175 6.116 6.134 173,564 +0.02(+0.30%)
Jul 19, 2004 6.079 6.175 6.079 6.116 246,470 -0.01(-0.15%)
Jul 16, 2004 6.170 6.175 6.106 6.125 327,526 +0.02(+0.37%)
Jul 15, 2004 6.179 6.179 6.097 6.102 266,734 -0.07(-1.10%)
Jul 14, 2004 6.143 6.220 6.138 6.170 215,634 +0.00(+0.00%)
Jul 13, 2004 6.170 6.197 6.143 6.170 397,789 +0.01(+0.15%)
Jul 12, 2004 6.175 6.211 6.120 6.161 215,193 +0.00(+0.00%)
Jul 09, 2004 6.129 6.170 6.093 6.161 207,704 +0.01(+0.15%)
Jul 08, 2004 6.165 6.220 6.129 6.152 253,078 +0.00(+0.07%)
Jul 07, 2004 6.120 6.193 6.102 6.147 361,446 +0.08(+1.35%)
Jul 06, 2004 6.111 6.111 6.038 6.066 160,789 -0.09(-1.48%)
Jul 02, 2004 6.079 6.179 6.079 6.156 293,606 +0.14(+2.26%)
Jul 01, 2004 6.116 6.125 5.997 6.020 613,423 -0.11(-1.78%)
Jun 30, 2004 6.129 6.143 6.061 6.129 179,952 +0.03(+0.45%)
Jun 29, 2004 6.116 6.156 6.088 6.102 217,396 -0.04(-0.67%)
Jun 28, 2004 6.170 6.215 6.102 6.143 112,773 +0.06(+0.97%)
Jun 25, 2004 6.152 6.170 6.061 6.084 209,246 -0.09(-1.40%)
Jun 24, 2004 6.152 6.220 6.129 6.170 196,692 +0.05(+0.74%)
Jun 23, 2004 6.116 6.138 6.061 6.125 466,069 +0.00(+0.07%)
Jun 22, 2004 6.061 6.175 6.029 6.120 670,691 +0.00(+0.00%)
Jun 21, 2004 6.152 6.175 6.111 6.120 164,093 -0.06(-0.96%)
Jun 18, 2004 6.138 6.197 6.120 6.179 331,711 +0.06(+1.04%)
Jun 17, 2004 6.056 6.152 6.043 6.116 192,947 +0.08(+1.35%)
Jun 16, 2004 6.038 6.056 5.993 6.034 158,366 -0.02(-0.37%)
Jun 15, 2004 6.016 6.111 6.016 6.056 513,425 +0.13(+2.14%)
Jun 14, 2004 5.975 5.988 5.902 5.929 450,871 -0.15(-2.54%)
Jun 10, 2004 6.056 6.116 6.034 6.084 117,178 +0.07(+1.21%)
Jun 09, 2004 6.147 6.161 5.993 6.011 307,482 -0.21(-3.36%)
Jun 08, 2004 6.175 6.238 6.170 6.220 182,595 -0.05(-0.72%)
Jun 07, 2004 6.197 6.333 6.165 6.265 236,118 +0.17(+2.75%)
Jun 04, 2004 6.061 6.152 6.056 6.097 165,635 +0.14(+2.36%)
Jun 03, 2004 5.970 6.034 5.943 5.957 260,787 -0.04(-0.61%)
Jun 02, 2004 6.016 6.029 5.961 5.993 159,468 +0.03(+0.53%)
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.