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
)
10.91
+0.11 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Feb 27, 2004
6.004
6.078
5.995
6.048
438,431
+0.11(+1.77%)
Feb 26, 2004
5.903
5.995
5.886
5.943
513,786
-0.07(-1.24%)
Feb 25, 2004
6.004
6.039
5.978
6.017
388,651
+0.01(+0.22%)
Feb 24, 2004
5.956
6.056
5.947
6.004
224,010
-0.05(-0.80%)
Feb 23, 2004
6.105
6.105
6.000
6.052
342,067
+0.02(+0.29%)
Feb 20, 2004
6.131
6.131
6.000
6.035
453,274
-0.14(-2.20%)
Feb 19, 2004
6.153
6.262
6.148
6.170
297,996
+0.07(+1.22%)
Feb 18, 2004
6.166
6.201
6.096
6.096
314,894
-0.06(-1.00%)
Feb 17, 2004
6.131
6.175
6.092
6.157
334,760
+0.07(+1.15%)
Feb 13, 2004
6.153
6.157
6.061
6.087
176,970
-0.06(-1.00%)
Feb 12, 2004
6.109
6.188
6.074
6.148
250,499
-0.04(-0.64%)
Feb 11, 2004
6.056
6.192
5.986
6.188
540,503
+0.08(+1.36%)
Feb 10, 2004
6.113
6.148
6.061
6.105
495,975
+0.08(+1.31%)
Feb 09, 2004
6.000
6.096
5.982
6.026
340,012
+0.20(+3.46%)
Feb 06, 2004
5.693
5.855
5.693
5.824
359,193
+0.18(+3.26%)
Feb 05, 2004
5.719
5.728
5.627
5.640
424,501
+0.01(+0.23%)
Feb 04, 2004
5.649
5.680
5.619
5.627
1,098,818
-0.15(-2.58%)
Feb 03, 2004
5.794
5.794
5.741
5.776
328,595
-0.01(-0.23%)
Feb 02, 2004
5.803
5.820
5.737
5.789
465,833
-0.08(-1.42%)
Jan 30, 2004
5.855
5.947
5.776
5.873
746,246
-0.04(-0.67%)
Jan 29, 2004
5.969
5.986
5.803
5.912
345,721
-0.09(-1.46%)
Jan 28, 2004
6.065
6.148
5.995
6.000
241,822
-0.07(-1.15%)
Jan 27, 2004
6.109
6.166
6.043
6.070
335,445
+0.02(+0.29%)
Jan 26, 2004
6.087
6.105
6.013
6.052
323,343
-0.08(-1.36%)
Jan 23, 2004
6.201
6.227
6.065
6.135
409,202
-0.08(-1.27%)
Jan 22, 2004
6.179
6.271
6.175
6.214
514,471
+0.05(+0.78%)
Jan 21, 2004
6.056
6.179
6.030
6.166
361,477
+0.11(+1.81%)
Jan 20, 2004
6.035
6.087
6.000
6.056
233,373
+0.02(+0.36%)
Jan 16, 2004
6.061
6.074
5.978
6.035
198,435
-0.05(-0.79%)
Jan 15, 2004
6.092
6.148
6.039
6.083
575,441
-0.05(-0.79%)
Jan 14, 2004
6.113
6.144
6.065
6.131
313,980
+0.01(+0.21%)
Jan 13, 2004
6.179
6.188
6.083
6.118
502,597
-0.06(-0.92%)
Jan 12, 2004
6.148
6.184
6.131
6.175
440,943
-0.07(-1.12%)
Jan 09, 2004
6.227
6.297
6.192
6.245
355,540
-0.03(-0.42%)
Jan 08, 2004
6.262
6.280
6.201
6.271
340,012
+0.03(+0.42%)
Jan 07, 2004
6.293
6.293
6.236
6.245
463,778
-0.08(-1.31%)
Jan 06, 2004
6.328
6.372
6.275
6.328
342,524
+0.00(+0.00%)
Jan 05, 2004
6.240
6.328
6.232
6.328
353,485
+0.22(+3.58%)
Jan 02, 2004
6.127
6.240
6.043
6.109
268,539
+0.04(+0.72%)
Dec 31, 2003
6.000
6.087
5.995
6.065
155,049
+0.05(+0.87%)
Dec 30, 2003
6.000
6.035
5.956
6.013
159,159
+0.04(+0.66%)
Dec 29, 2003
5.934
6.008
5.912
5.973
220,357
+0.08(+1.41%)
Dec 26, 2003
5.859
5.925
5.807
5.890
95,450
-0.01(-0.22%)
Dec 24, 2003
5.732
5.912
5.732
5.903
92,938
+0.13(+2.20%)
Dec 23, 2003
5.824
5.846
5.772
5.776
330,878
-0.01(-0.15%)
Dec 22, 2003
5.724
5.803
5.754
5.785
325,398
+0.06(+1.07%)
Dec 19, 2003
5.772
5.772
5.697
5.724
262,145
-0.06(-0.98%)
Dec 18, 2003
5.654
5.789
5.667
5.781
467,660
+0.13(+2.25%)
Dec 17, 2003
5.636
5.654
5.619
5.654
520,865
+0.01(+0.23%)
Dec 16, 2003
5.605
5.649
5.592
5.640
275,618
+0.10(+1.82%)
Dec 15, 2003
5.597
5.597
5.518
5.540
422,446
-0.01(-0.24%)
Dec 12, 2003
5.509
5.553
5.487
5.553
318,776
+0.04(+0.79%)
Dec 11, 2003
5.443
5.531
5.413
5.509
325,854
+0.03(+0.48%)
Dec 10, 2003
5.474
5.478
5.443
5.483
392,533
-0.01(-0.24%)
Dec 09, 2003
5.483
5.522
5.457
5.496
323,571
+0.00(+0.00%)
Dec 08, 2003
5.395
5.496
5.395
5.496
366,501
+0.06(+1.05%)
Dec 05, 2003
5.452
5.540
5.452
5.439
136,781
-0.03(-0.56%)
Dec 04, 2003
5.465
5.500
5.457
5.470
144,088
+0.00(+0.08%)
Dec 03, 2003
5.465
5.465
5.465
5.465
280,870
+0.04(+0.65%)
Dec 02, 2003
5.430
5.452
5.430
5.430
203,916
+0.05(+0.90%)
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
.