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

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

11.02 +0.19 (+1.71%)
Streaming Delayed Price Updated: 10:55 AM EDT, Apr 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 (%)
Aug 31, 2004 5.773 5.873 5.773 5.864 267,340 +0.11(+1.98%)
Aug 30, 2004 5.808 5.808 5.746 5.751 142,581 -0.04(-0.61%)
Aug 27, 2004 5.781 5.808 5.720 5.786 298,415 -0.05(-0.90%)
Aug 26, 2004 5.759 5.838 5.759 5.838 191,022 +0.04(+0.60%)
Aug 25, 2004 5.733 5.812 5.733 5.803 556,159 -0.00(-0.08%)
Aug 24, 2004 5.816 5.825 5.755 5.808 156,291 -0.00(-0.08%)
Aug 23, 2004 5.878 5.878 5.808 5.812 161,318 -0.03(-0.52%)
Aug 20, 2004 5.816 5.873 5.799 5.843 292,703 -0.01(-0.15%)
Aug 19, 2004 5.895 5.904 5.838 5.851 282,192 -0.05(-0.89%)
Aug 18, 2004 5.790 5.913 5.790 5.904 143,495 +0.12(+2.04%)
Aug 17, 2004 5.821 5.843 5.759 5.786 101,909 +0.05(+0.84%)
Aug 16, 2004 5.663 5.738 5.646 5.738 332,918 +0.04(+0.69%)
Aug 13, 2004 5.707 5.729 5.663 5.698 212,501 +0.00(+0.08%)
Aug 12, 2004 5.689 5.733 5.668 5.694 209,530 -0.04(-0.61%)
Aug 11, 2004 5.681 5.729 5.619 5.729 351,883 -0.05(-0.91%)
Aug 10, 2004 5.746 5.794 5.738 5.781 231,466 +0.04(+0.61%)
Aug 09, 2004 5.742 5.790 5.720 5.746 244,033 -0.05(-0.83%)
Aug 06, 2004 5.816 5.851 5.768 5.794 275,337 +0.04(+0.61%)
Aug 05, 2004 5.821 5.847 5.746 5.759 349,141 -0.04(-0.75%)
Aug 04, 2004 5.755 5.825 5.746 5.803 152,178 +0.02(+0.38%)
Aug 03, 2004 5.838 5.860 5.777 5.781 244,719 -0.05(-0.83%)
Aug 02, 2004 5.812 5.851 5.786 5.829 240,606 +0.06(+1.06%)
Jul 30, 2004 5.829 5.847 5.755 5.768 281,278 -0.03(-0.53%)
Jul 29, 2004 5.768 5.829 5.755 5.799 202,675 +0.07(+1.22%)
Jul 28, 2004 5.755 5.755 5.676 5.729 109,221 -0.02(-0.38%)
Jul 27, 2004 5.742 5.773 5.689 5.751 153,777 +0.14(+2.50%)
Jul 26, 2004 5.619 5.646 5.589 5.611 235,350 -0.01(-0.16%)
Jul 23, 2004 5.703 5.703 5.593 5.619 421,346 -0.21(-3.53%)
Jul 22, 2004 5.821 5.860 5.764 5.825 227,125 +0.00(+0.08%)
Jul 21, 2004 5.899 5.899 5.790 5.821 306,641 -0.09(-1.55%)
Jul 20, 2004 5.904 5.952 5.895 5.913 180,054 +0.02(+0.30%)
Jul 19, 2004 5.860 5.952 5.860 5.895 255,687 -0.01(-0.15%)
Jul 16, 2004 5.948 5.952 5.886 5.904 339,773 +0.02(+0.37%)
Jul 15, 2004 5.956 5.956 5.878 5.882 276,708 -0.07(-1.10%)
Jul 14, 2004 5.921 5.996 5.917 5.948 223,697 +0.00(+0.00%)
Jul 13, 2004 5.948 5.974 5.921 5.948 412,663 +0.01(+0.15%)
Jul 12, 2004 5.952 5.987 5.899 5.939 223,240 +0.00(+0.00%)
Jul 09, 2004 5.908 5.948 5.873 5.939 215,471 +0.01(+0.15%)
Jul 08, 2004 5.943 5.996 5.908 5.930 262,541 +0.00(+0.07%)
Jul 07, 2004 5.899 5.969 5.882 5.926 374,961 +0.08(+1.35%)
Jul 06, 2004 5.891 5.891 5.821 5.847 166,802 -0.09(-1.47%)
Jul 02, 2004 5.860 5.956 5.860 5.934 304,585 +0.13(+2.26%)
Jul 01, 2004 5.895 5.904 5.781 5.803 636,361 -0.11(-1.78%)
Jun 30, 2004 5.908 5.921 5.843 5.908 186,681 +0.03(+0.45%)
Jun 29, 2004 5.895 5.934 5.869 5.882 225,525 -0.04(-0.67%)
Jun 28, 2004 5.948 5.991 5.882 5.921 116,989 +0.06(+0.97%)
Jun 25, 2004 5.930 5.948 5.843 5.864 217,071 -0.08(-1.40%)
Jun 24, 2004 5.930 5.996 5.908 5.948 204,046 +0.04(+0.74%)
Jun 23, 2004 5.895 5.917 5.843 5.904 483,497 +0.00(+0.07%)
Jun 22, 2004 5.843 5.952 5.812 5.899 695,770 +0.00(+0.00%)
Jun 21, 2004 5.930 5.952 5.891 5.899 170,229 -0.06(-0.96%)
Jun 18, 2004 5.917 5.974 5.899 5.956 344,114 +0.06(+1.04%)
Jun 17, 2004 5.838 5.930 5.825 5.895 200,162 +0.08(+1.35%)
Jun 16, 2004 5.821 5.838 5.777 5.816 164,288 -0.02(-0.37%)
Jun 15, 2004 5.799 5.891 5.799 5.838 532,624 +0.12(+2.14%)
Jun 14, 2004 5.759 5.773 5.689 5.716 467,731 -0.15(-2.54%)
Jun 10, 2004 5.838 5.895 5.816 5.864 121,559 +0.07(+1.21%)
Jun 09, 2004 5.926 5.939 5.777 5.794 318,980 -0.20(-3.36%)
Jun 08, 2004 5.952 6.013 5.948 5.996 189,423 -0.04(-0.72%)
Jun 07, 2004 5.974 6.105 5.943 6.039 244,947 +0.16(+2.76%)
Jun 04, 2004 5.843 5.930 5.838 5.878 171,828 +0.14(+2.36%)
Jun 03, 2004 5.755 5.816 5.729 5.742 270,539 -0.04(-0.61%)
Jun 02, 2004 5.799 5.812 5.746 5.777 165,431 +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.