Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Bilbao Viscaya Argentaria S.A. ADR
(NY:
BBVA
)
9.820
+0.180 (+1.87%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2003
5.211
5.316
5.211
5.264
89,513
+0.03(+0.50%)
Nov 26, 2003
5.229
5.238
5.172
5.238
155,734
+0.05(+0.93%)
Nov 25, 2003
5.194
5.194
5.146
5.189
165,096
-0.02(-0.42%)
Nov 24, 2003
5.146
5.233
5.159
5.211
313,524
+0.07(+1.28%)
Nov 21, 2003
5.058
5.163
5.089
5.146
267,625
+0.09(+1.73%)
Nov 20, 2003
5.036
5.119
5.036
5.058
167,608
-0.06(-1.20%)
Nov 19, 2003
5.071
5.128
5.067
5.119
693,726
+0.05(+0.95%)
Nov 18, 2003
5.093
5.102
5.067
5.071
266,712
-0.02(-0.34%)
Nov 17, 2003
5.102
5.102
5.023
5.089
234,743
-0.12(-2.27%)
Nov 14, 2003
5.233
5.281
5.168
5.207
410,344
-0.05(-0.92%)
Nov 13, 2003
5.159
5.207
5.159
5.255
499,172
+0.07(+1.27%)
Nov 12, 2003
5.041
5.216
5.032
5.189
689,615
+0.18(+3.58%)
Nov 11, 2003
5.032
5.023
4.988
5.010
203,687
-0.02(-0.44%)
Nov 10, 2003
5.089
5.093
5.019
5.032
1,025,974
-0.06(-1.20%)
Nov 07, 2003
5.045
5.119
5.041
5.093
1,271,679
+0.08(+1.66%)
Nov 06, 2003
4.979
5.032
4.979
5.010
175,372
+0.02(+0.35%)
Nov 05, 2003
4.988
5.010
4.957
4.992
211,908
-0.01(-0.26%)
Nov 04, 2003
5.027
5.054
5.005
5.005
122,831
-0.03(-0.52%)
Nov 03, 2003
5.001
5.080
5.019
5.032
168,099
+0.03(+0.61%)
Oct 31, 2003
5.014
5.036
4.988
5.001
279,728
-0.01(-0.26%)
Oct 30, 2003
5.023
5.058
5.001
5.014
195,923
+0.14(+2.78%)
Oct 29, 2003
4.927
4.966
4.878
4.878
345,949
-0.04(-0.89%)
Oct 28, 2003
4.861
4.944
4.857
4.922
392,989
+0.09(+1.90%)
Oct 27, 2003
4.817
4.927
4.817
4.830
232,916
+0.10(+2.13%)
Oct 24, 2003
4.721
4.765
4.712
4.730
566,078
-0.02(-0.37%)
Oct 23, 2003
4.686
4.765
4.664
4.747
5,042,416
+0.03(+0.56%)
Oct 22, 2003
4.730
4.769
4.699
4.721
257,350
-0.04(-0.92%)
Oct 21, 2003
4.765
4.808
4.751
4.765
283,153
-0.00(-0.09%)
Oct 20, 2003
4.708
4.778
4.708
4.769
222,640
+0.04(+0.83%)
Oct 17, 2003
4.791
4.765
4.695
4.730
313,067
-0.06(-1.28%)
Oct 16, 2003
4.808
4.808
4.751
4.791
402,580
+0.00(+0.09%)
Oct 15, 2003
4.830
4.830
4.769
4.787
262,373
-0.06(-1.18%)
Oct 14, 2003
4.782
4.852
4.782
4.843
269,224
+0.01(+0.18%)
Oct 13, 2003
4.791
4.878
4.813
4.835
140,663
+0.04(+0.91%)
Oct 10, 2003
4.787
4.817
4.760
4.791
228,121
+0.00(+0.09%)
Oct 09, 2003
4.773
4.848
4.773
4.787
1,206,827
+0.04(+0.83%)
Oct 08, 2003
4.699
4.782
4.708
4.747
196,380
+0.05(+1.03%)
Oct 07, 2003
4.681
4.712
4.651
4.699
303,019
-0.07(-1.47%)
Oct 06, 2003
4.699
4.782
4.699
4.769
545,070
+0.08(+1.68%)
Oct 03, 2003
4.668
4.756
4.638
4.690
306,673
+0.07(+1.61%)
Oct 02, 2003
4.598
4.633
4.563
4.616
150,254
-0.00(-0.09%)
Oct 01, 2003
4.528
4.624
4.541
4.620
295,941
+0.09(+2.03%)
Sep 30, 2003
4.581
4.581
4.484
4.528
410,800
-0.01(-0.19%)
Sep 29, 2003
4.515
4.559
4.480
4.537
367,871
+0.02(+0.48%)
Sep 26, 2003
4.541
4.541
4.484
4.515
195,695
-0.05(-1.15%)
Sep 25, 2003
4.581
4.642
4.568
4.568
203,916
+0.02(+0.39%)
Sep 24, 2003
4.660
4.642
4.537
4.550
1,058,172
-0.11(-2.35%)
Sep 23, 2003
4.677
4.686
4.616
4.660
922,075
-0.05(-1.02%)
Sep 22, 2003
4.721
4.721
4.686
4.708
341,839
-0.07(-1.38%)
Sep 19, 2003
4.795
4.787
4.747
4.773
139,749
-0.02(-0.46%)
Sep 18, 2003
4.721
4.808
4.765
4.795
269,909
+0.07(+1.58%)
Sep 17, 2003
4.721
4.743
4.677
4.721
259,861
+0.00(+0.00%)
Sep 16, 2003
4.681
4.725
4.681
4.721
230,633
+0.04(+0.84%)
Sep 15, 2003
4.686
4.721
4.655
4.681
175,144
-0.04(-0.74%)
Sep 12, 2003
4.699
4.738
4.646
4.716
308,728
-0.04(-0.74%)
Sep 11, 2003
4.760
4.769
4.708
4.751
144,545
-0.02(-0.37%)
Sep 10, 2003
4.751
4.773
4.716
4.769
567,677
-0.07(-1.45%)
Sep 09, 2003
4.865
4.878
4.826
4.839
172,175
-0.01(-0.18%)
Sep 08, 2003
4.787
4.878
4.787
4.848
420,391
+0.06(+1.19%)
Sep 05, 2003
4.734
4.817
4.708
4.791
221,270
+0.03(+0.64%)
Sep 04, 2003
4.716
4.795
4.716
4.760
130,615
+0.04(+0.74%)
Sep 03, 2003
4.725
4.765
4.712
4.725
372,666
-0.01(-0.19%)
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
.