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 (%)
Oct 29, 2004
6.880
6.928
6.854
6.897
178,797
+0.02(+0.25%)
Oct 28, 2004
6.801
6.897
6.801
6.880
318,091
+0.17(+2.55%)
Oct 27, 2004
6.661
6.735
6.639
6.709
477,250
+0.10(+1.52%)
Oct 26, 2004
6.569
6.617
6.547
6.608
493,920
+0.04(+0.60%)
Oct 25, 2004
6.551
6.591
6.521
6.569
216,932
-0.02(-0.27%)
Oct 22, 2004
6.652
6.672
6.569
6.586
990,580
-0.00(-0.07%)
Oct 21, 2004
6.578
6.617
6.556
6.591
269,909
+0.03(+0.40%)
Oct 20, 2004
6.556
6.613
6.551
6.564
319,917
+0.02(+0.27%)
Oct 19, 2004
6.569
6.613
6.521
6.547
495,290
+0.02(+0.34%)
Oct 18, 2004
6.481
6.547
6.468
6.525
512,416
+0.07(+1.02%)
Oct 15, 2004
6.394
6.486
6.381
6.459
1,018,211
+0.11(+1.65%)
Oct 14, 2004
6.359
6.416
6.328
6.354
1,010,218
+0.01(+0.14%)
Oct 13, 2004
6.363
6.372
6.284
6.346
379,060
+0.02(+0.35%)
Oct 12, 2004
6.367
6.367
6.236
6.324
216,475
-0.04(-0.62%)
Oct 11, 2004
6.376
6.376
6.332
6.363
131,529
-0.01(-0.21%)
Oct 08, 2004
6.381
6.424
6.346
6.376
252,554
-0.03(-0.41%)
Oct 07, 2004
6.376
6.424
6.376
6.402
449,848
+0.07(+1.11%)
Oct 06, 2004
6.284
6.346
6.258
6.332
262,373
+0.08(+1.33%)
Oct 05, 2004
6.267
6.289
6.227
6.249
187,246
-0.01(-0.14%)
Oct 04, 2004
6.284
6.302
6.240
6.258
217,617
+0.07(+1.20%)
Oct 01, 2004
6.100
6.184
6.100
6.184
359,422
+0.14(+2.32%)
Sep 30, 2004
6.030
6.074
6.008
6.043
270,594
+0.06(+0.95%)
Sep 29, 2004
5.982
6.004
5.938
5.986
144,545
+0.00(+0.07%)
Sep 28, 2004
5.965
6.004
5.947
5.982
328,595
+0.06(+1.04%)
Sep 27, 2004
5.890
5.965
5.859
5.921
353,713
-0.01(-0.22%)
Sep 24, 2004
5.956
5.965
5.908
5.934
166,010
-0.04(-0.73%)
Sep 23, 2004
5.982
6.008
5.947
5.978
182,451
-0.00(-0.07%)
Sep 22, 2004
6.008
6.008
5.934
5.982
294,799
-0.09(-1.44%)
Sep 21, 2004
6.021
6.105
5.995
6.070
121,482
+0.11(+1.91%)
Sep 20, 2004
5.978
5.978
5.916
5.956
190,443
-0.07(-1.16%)
Sep 17, 2004
5.986
6.043
5.986
6.026
216,703
+0.01(+0.15%)
Sep 16, 2004
5.943
6.035
5.934
6.017
354,626
+0.02(+0.29%)
Sep 15, 2004
6.021
6.039
5.960
6.000
307,586
-0.11(-1.86%)
Sep 14, 2004
6.087
6.127
6.070
6.113
171,947
+0.01(+0.14%)
Sep 13, 2004
6.122
6.144
6.043
6.105
323,114
+0.04(+0.58%)
Sep 10, 2004
6.052
6.092
6.043
6.070
82,890
+0.04(+0.58%)
Sep 09, 2004
6.013
6.043
5.973
6.035
128,789
-0.01(-0.14%)
Sep 08, 2004
6.000
6.100
5.978
6.043
192,498
+0.01(+0.14%)
Sep 07, 2004
5.978
6.083
5.978
6.035
218,073
+0.03(+0.51%)
Sep 03, 2004
5.969
6.021
5.951
6.004
105,040
-0.01(-0.15%)
Sep 02, 2004
5.921
6.017
5.921
6.013
155,962
+0.09(+1.48%)
Sep 01, 2004
5.912
5.938
5.890
5.925
172,632
+0.06(+0.97%)
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%)
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
.