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
)
10.63
-0.02 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2004
5.776
5.877
5.776
5.868
267,169
+0.11(+1.98%)
Aug 30, 2004
5.811
5.811
5.750
5.754
142,490
-0.04(-0.61%)
Aug 27, 2004
5.785
5.811
5.724
5.789
298,224
-0.05(-0.90%)
Aug 26, 2004
5.763
5.842
5.763
5.842
190,900
+0.04(+0.60%)
Aug 25, 2004
5.737
5.816
5.737
5.807
555,803
-0.00(-0.08%)
Aug 24, 2004
5.820
5.829
5.759
5.811
156,191
-0.00(-0.08%)
Aug 23, 2004
5.881
5.881
5.811
5.816
161,214
-0.03(-0.52%)
Aug 20, 2004
5.820
5.877
5.803
5.846
292,515
-0.01(-0.15%)
Aug 19, 2004
5.899
5.908
5.842
5.855
282,011
-0.05(-0.89%)
Aug 18, 2004
5.794
5.916
5.794
5.908
143,403
+0.12(+2.04%)
Aug 17, 2004
5.824
5.846
5.763
5.789
101,843
+0.05(+0.84%)
Aug 16, 2004
5.667
5.741
5.649
5.741
332,705
+0.04(+0.69%)
Aug 13, 2004
5.711
5.732
5.667
5.702
212,365
+0.00(+0.08%)
Aug 12, 2004
5.693
5.737
5.671
5.697
209,396
-0.04(-0.61%)
Aug 11, 2004
5.684
5.732
5.623
5.732
351,658
-0.05(-0.91%)
Aug 10, 2004
5.750
5.798
5.741
5.785
231,318
+0.04(+0.61%)
Aug 09, 2004
5.746
5.794
5.724
5.750
243,877
-0.05(-0.83%)
Aug 06, 2004
5.820
5.855
5.772
5.798
275,161
+0.04(+0.61%)
Aug 05, 2004
5.824
5.851
5.750
5.763
348,918
-0.04(-0.75%)
Aug 04, 2004
5.759
5.829
5.750
5.807
152,080
+0.02(+0.38%)
Aug 03, 2004
5.842
5.864
5.781
5.785
244,562
-0.05(-0.83%)
Aug 02, 2004
5.816
5.855
5.789
5.833
240,452
+0.06(+1.06%)
Jul 30, 2004
5.833
5.851
5.759
5.772
281,098
-0.03(-0.53%)
Jul 29, 2004
5.772
5.833
5.759
5.803
202,546
+0.07(+1.22%)
Jul 28, 2004
5.759
5.759
5.680
5.732
109,151
-0.02(-0.38%)
Jul 27, 2004
5.746
5.776
5.693
5.754
153,679
+0.14(+2.50%)
Jul 26, 2004
5.623
5.649
5.592
5.614
235,200
-0.01(-0.16%)
Jul 23, 2004
5.706
5.706
5.597
5.623
421,076
-0.21(-3.53%)
Jul 22, 2004
5.824
5.864
5.767
5.829
226,979
+0.00(+0.08%)
Jul 21, 2004
5.903
5.903
5.794
5.824
306,445
-0.09(-1.55%)
Jul 20, 2004
5.908
5.956
5.899
5.916
179,939
+0.02(+0.30%)
Jul 19, 2004
5.864
5.956
5.864
5.899
255,523
-0.01(-0.15%)
Jul 16, 2004
5.951
5.956
5.890
5.908
339,555
+0.02(+0.37%)
Jul 15, 2004
5.960
5.960
5.881
5.886
276,531
-0.07(-1.10%)
Jul 14, 2004
5.925
6.000
5.921
5.951
223,554
+0.00(+0.00%)
Jul 13, 2004
5.951
5.978
5.925
5.951
412,399
+0.01(+0.15%)
Jul 12, 2004
5.956
5.991
5.903
5.943
223,097
+0.00(+0.00%)
Jul 09, 2004
5.912
5.951
5.877
5.943
215,333
+0.01(+0.15%)
Jul 08, 2004
5.947
6.000
5.912
5.934
262,373
+0.00(+0.07%)
Jul 07, 2004
5.903
5.973
5.886
5.929
374,721
+0.08(+1.35%)
Jul 06, 2004
5.894
5.894
5.824
5.851
166,695
-0.09(-1.47%)
Jul 02, 2004
5.864
5.960
5.864
5.938
304,390
+0.13(+2.26%)
Jul 01, 2004
5.899
5.908
5.785
5.807
635,953
-0.11(-1.78%)
Jun 30, 2004
5.912
5.925
5.846
5.912
186,561
+0.03(+0.45%)
Jun 29, 2004
5.899
5.938
5.873
5.886
225,381
-0.04(-0.67%)
Jun 28, 2004
5.951
5.995
5.886
5.925
116,915
+0.06(+0.97%)
Jun 25, 2004
5.934
5.951
5.846
5.868
216,932
-0.08(-1.40%)
Jun 24, 2004
5.934
6.000
5.912
5.951
203,916
+0.04(+0.74%)
Jun 23, 2004
5.899
5.921
5.846
5.908
483,187
+0.00(+0.07%)
Jun 22, 2004
5.846
5.956
5.816
5.903
695,324
+0.00(+0.00%)
Jun 21, 2004
5.934
5.956
5.894
5.903
170,120
-0.06(-0.96%)
Jun 18, 2004
5.921
5.978
5.903
5.960
343,894
+0.06(+1.04%)
Jun 17, 2004
5.842
5.934
5.829
5.899
200,034
+0.08(+1.35%)
Jun 16, 2004
5.824
5.842
5.781
5.820
164,183
-0.02(-0.37%)
Jun 15, 2004
5.803
5.894
5.803
5.842
532,283
+0.12(+2.14%)
Jun 14, 2004
5.763
5.776
5.693
5.719
467,431
-0.15(-2.54%)
Jun 10, 2004
5.842
5.899
5.820
5.868
121,482
+0.07(+1.21%)
Jun 09, 2004
5.929
5.943
5.781
5.798
318,776
-0.20(-3.36%)
Jun 08, 2004
5.956
6.017
5.951
6.000
189,301
-0.04(-0.72%)
Jun 07, 2004
5.978
6.109
5.947
6.043
244,790
+0.16(+2.75%)
Jun 04, 2004
5.846
5.934
5.842
5.881
171,718
+0.14(+2.36%)
Jun 03, 2004
5.759
5.820
5.732
5.746
270,365
-0.04(-0.61%)
Jun 02, 2004
5.803
5.816
5.750
5.781
165,325
+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
.