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

6.700 USD +0.060 (+0.90%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 13.19 13.42 13.19 13.40 117,000 +0.26(+1.98%)
Aug 30, 2004 13.27 13.27 13.13 13.14 62,400 -0.08(-0.61%)
Aug 27, 2004 13.21 13.27 13.07 13.22 130,600 -0.12(-0.90%)
Aug 26, 2004 13.16 13.34 13.16 13.34 83,600 +0.08(+0.60%)
Aug 25, 2004 13.10 13.28 13.10 13.26 243,400 -0.01(-0.08%)
Aug 24, 2004 13.29 13.31 13.15 13.27 68,400 -0.01(-0.08%)
Aug 23, 2004 13.43 13.43 13.27 13.28 70,600 -0.07(-0.52%)
Aug 20, 2004 13.29 13.42 13.25 13.35 128,100 -0.02(-0.15%)
Aug 19, 2004 13.47 13.49 13.34 13.37 123,500 -0.12(-0.89%)
Aug 18, 2004 13.23 13.51 13.23 13.49 62,800 +0.27(+2.04%)
Aug 17, 2004 13.30 13.35 13.16 13.22 44,600 +0.11(+0.84%)
Aug 16, 2004 12.94 13.11 12.90 13.11 145,700 +0.09(+0.69%)
Aug 13, 2004 13.04 13.09 12.94 13.02 93,000 +0.01(+0.08%)
Aug 12, 2004 13.00 13.10 12.95 13.01 91,700 -0.08(-0.61%)
Aug 11, 2004 12.98 13.09 12.84 13.09 154,000 -0.12(-0.91%)
Aug 10, 2004 13.13 13.24 13.11 13.21 101,300 +0.08(+0.61%)
Aug 09, 2004 13.12 13.23 13.07 13.13 106,800 -0.11(-0.83%)
Aug 06, 2004 13.29 13.37 13.18 13.24 120,500 +0.08(+0.61%)
Aug 05, 2004 13.30 13.36 13.13 13.16 152,800 -0.10(-0.75%)
Aug 04, 2004 13.15 13.31 13.13 13.26 66,600 +0.05(+0.38%)
Aug 03, 2004 13.34 13.39 13.20 13.21 107,100 -0.11(-0.83%)
Aug 02, 2004 13.28 13.37 13.22 13.32 105,300 +0.14(+1.06%)
Jul 30, 2004 13.32 13.36 13.15 13.18 123,100 -0.07(-0.53%)
Jul 29, 2004 13.18 13.32 13.15 13.25 88,700 +0.16(+1.22%)
Jul 28, 2004 13.15 13.15 12.97 13.09 47,800 -0.05(-0.38%)
Jul 27, 2004 13.12 13.19 13.00 13.14 67,300 +0.32(+2.50%)
Jul 26, 2004 12.84 12.90 12.77 12.82 103,000 -0.02(-0.16%)
Jul 23, 2004 13.03 13.03 12.78 12.84 184,400 -0.47(-3.53%)
Jul 22, 2004 13.30 13.39 13.17 13.31 99,400 +0.01(+0.08%)
Jul 21, 2004 13.48 13.48 13.23 13.30 134,200 -0.21(-1.55%)
Jul 20, 2004 13.49 13.60 13.47 13.51 78,800 +0.04(+0.30%)
Jul 19, 2004 13.39 13.60 13.39 13.47 111,900 -0.02(-0.15%)
Jul 16, 2004 13.59 13.60 13.45 13.49 148,700 +0.05(+0.37%)
Jul 15, 2004 13.61 13.61 13.43 13.44 121,100 -0.15(-1.10%)
Jul 14, 2004 13.53 13.70 13.52 13.59 97,900 +0.00(+0.00%)
Jul 13, 2004 13.59 13.65 13.53 13.59 180,600 +0.02(+0.15%)
Jul 12, 2004 13.60 13.68 13.48 13.57 97,700 +0.00(+0.00%)
Jul 09, 2004 13.50 13.59 13.42 13.57 94,300 +0.02(+0.15%)
Jul 08, 2004 13.58 13.70 13.50 13.55 114,900 +0.01(+0.07%)
Jul 07, 2004 13.48 13.64 13.44 13.54 164,100 +0.18(+1.35%)
Jul 06, 2004 13.46 13.46 13.30 13.36 73,000 -0.20(-1.47%)
Jul 02, 2004 13.39 13.61 13.39 13.56 133,300 +0.30(+2.26%)
Jul 01, 2004 13.47 13.49 13.21 13.26 278,500 -0.24(-1.78%)
Jun 30, 2004 13.50 13.53 13.35 13.50 81,700 +0.06(+0.45%)
Jun 29, 2004 13.47 13.56 13.41 13.44 98,700 -0.09(-0.67%)
Jun 28, 2004 13.59 13.69 13.44 13.53 51,200 +0.13(+0.97%)
Jun 25, 2004 13.55 13.59 13.35 13.40 95,000 -0.19(-1.40%)
Jun 24, 2004 13.55 13.70 13.50 13.59 89,300 +0.10(+0.74%)
Jun 23, 2004 13.47 13.52 13.35 13.49 211,600 +0.01(+0.07%)
Jun 22, 2004 13.35 13.60 13.28 13.48 304,500 +0.00(+0.00%)
Jun 21, 2004 13.55 13.60 13.46 13.48 74,500 -0.13(-0.96%)
Jun 18, 2004 13.52 13.65 13.48 13.61 150,600 +0.14(+1.04%)
Jun 17, 2004 13.34 13.55 13.31 13.47 87,600 +0.18(+1.35%)
Jun 16, 2004 13.30 13.34 13.20 13.29 71,900 -0.05(-0.37%)
Jun 15, 2004 13.25 13.46 13.25 13.34 233,100 +0.28(+2.14%)
Jun 14, 2004 13.16 13.19 13.00 13.06 204,700 -0.34(-2.54%)
Jun 10, 2004 13.34 13.47 13.29 13.40 53,200 +0.16(+1.21%)
Jun 09, 2004 13.54 13.57 13.20 13.24 139,600 -0.46(-3.36%)
Jun 08, 2004 13.60 13.74 13.59 13.70 82,900 -0.10(-0.72%)
Jun 07, 2004 13.65 13.95 13.58 13.80 107,200 +0.37(+2.76%)
Jun 04, 2004 13.35 13.55 13.34 13.43 75,200 +0.31(+2.36%)
Jun 03, 2004 13.15 13.29 13.09 13.12 118,400 -0.08(-0.61%)
Jun 02, 2004 13.25 13.28 13.13 13.20 72,400 +0.07(+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.