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 (%)
Jun 30, 2004 5.699 5.712 5.636 5.699 193,535 +0.03(+0.45%)
Jun 29, 2004 5.686 5.724 5.661 5.674 233,805 -0.04(-0.67%)
Jun 28, 2004 5.737 5.779 5.674 5.712 121,285 +0.05(+0.97%)
Jun 25, 2004 5.720 5.737 5.636 5.657 225,041 -0.08(-1.40%)
Jun 24, 2004 5.720 5.783 5.699 5.737 211,538 +0.04(+0.74%)
Jun 23, 2004 5.686 5.707 5.636 5.695 501,249 +0.00(+0.07%)
Jun 22, 2004 5.636 5.741 5.606 5.691 721,316 +0.00(+0.00%)
Jun 21, 2004 5.720 5.741 5.682 5.691 176,479 -0.05(-0.96%)
Jun 18, 2004 5.707 5.762 5.691 5.745 356,749 +0.06(+1.04%)
Jun 17, 2004 5.631 5.720 5.619 5.686 207,511 +0.08(+1.35%)
Jun 16, 2004 5.615 5.631 5.572 5.610 170,320 -0.02(-0.37%)
Jun 15, 2004 5.593 5.682 5.593 5.631 552,180 +0.12(+2.14%)
Jun 14, 2004 5.555 5.568 5.488 5.513 484,904 -0.14(-2.54%)
Jun 10, 2004 5.631 5.686 5.610 5.657 126,023 +0.07(+1.21%)
Jun 09, 2004 5.716 5.729 5.572 5.589 330,692 -0.19(-3.36%)
Jun 08, 2004 5.741 5.800 5.737 5.783 196,378 -0.04(-0.72%)
Jun 07, 2004 5.762 5.889 5.733 5.826 253,941 +0.16(+2.75%)
Jun 04, 2004 5.636 5.720 5.631 5.669 178,137 +0.13(+2.36%)
Jun 03, 2004 5.551 5.610 5.526 5.539 280,472 -0.03(-0.61%)
Jun 02, 2004 5.593 5.606 5.543 5.572 171,505 +0.03(+0.53%)
Jun 01, 2004 5.530 5.543 5.484 5.543 173,637 -0.06(-1.13%)
May 28, 2004 5.648 5.653 5.572 5.606 165,109 -0.06(-1.12%)
May 27, 2004 5.657 5.686 5.606 5.669 324,059 +0.07(+1.21%)
May 26, 2004 5.593 5.627 5.471 5.602 439,185 +0.03(+0.61%)
May 25, 2004 5.467 5.577 5.450 5.568 288,763 +0.10(+1.85%)
May 24, 2004 5.479 5.505 5.425 5.467 328,086 +0.09(+1.73%)
May 21, 2004 5.437 5.446 5.344 5.374 125,312 +0.02(+0.39%)
May 20, 2004 5.378 5.387 5.311 5.353 113,231 -0.08(-1.48%)
May 19, 2004 5.488 5.522 5.429 5.433 191,166 +0.13(+2.39%)
May 18, 2004 5.273 5.332 5.251 5.306 241,860 +0.04(+0.72%)
May 17, 2004 5.268 5.302 5.235 5.268 198,510 -0.05(-1.03%)
May 14, 2004 5.323 5.403 5.285 5.323 208,459 -0.00(-0.08%)
May 13, 2004 5.298 5.382 5.201 5.327 281,419 -0.05(-1.02%)
May 12, 2004 5.412 5.420 5.239 5.382 720,842 +0.00(+0.00%)
May 11, 2004 5.344 5.387 5.277 5.382 497,459 +0.12(+2.25%)
May 10, 2004 5.281 5.311 5.180 5.264 555,733 -0.17(-3.18%)
May 07, 2004 5.517 5.522 5.408 5.437 1,003,210 -0.35(-5.99%)
May 06, 2004 5.699 5.783 5.606 5.783 408,153 -0.02(-0.36%)
May 05, 2004 5.745 5.872 5.745 5.804 239,017 +0.07(+1.25%)
May 04, 2004 5.695 5.796 5.665 5.733 580,606 +0.10(+1.72%)
May 03, 2004 5.623 5.657 5.581 5.636 172,215 +0.08(+1.37%)
Apr 30, 2004 5.572 5.623 5.526 5.560 267,680 +0.01(+0.15%)
Apr 29, 2004 5.564 5.657 5.517 5.551 608,085 -0.01(-0.15%)
Apr 28, 2004 5.636 5.636 5.547 5.560 343,247 -0.15(-2.59%)
Apr 27, 2004 5.686 5.804 5.678 5.707 187,376 +0.06(+1.12%)
Apr 26, 2004 5.653 5.720 5.615 5.644 258,205 +0.03(+0.60%)
Apr 23, 2004 5.619 5.636 5.509 5.610 236,885 -0.04(-0.67%)
Apr 22, 2004 5.547 5.669 5.547 5.648 525,175 +0.12(+2.22%)
Apr 21, 2004 5.526 5.564 5.446 5.526 170,557 -0.03(-0.61%)
Apr 20, 2004 5.627 5.640 5.530 5.560 374,279 -0.10(-1.72%)
Apr 19, 2004 5.674 5.699 5.615 5.657 148,053 -0.00(-0.07%)
Apr 16, 2004 5.610 5.712 5.610 5.661 233,569 +0.05(+0.90%)
Apr 15, 2004 5.627 5.648 5.551 5.610 349,643 -0.01(-0.15%)
Apr 14, 2004 5.619 5.720 5.564 5.619 887,846 -0.07(-1.19%)
Apr 13, 2004 5.754 5.754 5.665 5.686 220,066 -0.08(-1.32%)
Apr 12, 2004 5.733 5.792 5.720 5.762 91,674 +0.02(+0.29%)
Apr 08, 2004 5.796 5.847 5.703 5.745 241,623 -0.02(-0.29%)
Apr 07, 2004 5.703 5.788 5.699 5.762 415,497 +0.09(+1.56%)
Apr 06, 2004 5.716 5.737 5.657 5.674 479,456 -0.04(-0.74%)
Apr 05, 2004 5.691 5.733 5.678 5.716 206,801 +0.01(+0.22%)
Apr 02, 2004 5.720 5.766 5.699 5.703 320,506 +0.01(+0.15%)
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.