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
+0.08 (+0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2004
5.859
5.864
5.781
5.816
159,159
-0.07(-1.12%)
May 27, 2004
5.868
5.899
5.816
5.881
312,382
+0.07(+1.21%)
May 26, 2004
5.803
5.838
5.676
5.811
423,360
+0.04(+0.61%)
May 25, 2004
5.671
5.785
5.654
5.776
278,358
+0.11(+1.85%)
May 24, 2004
5.684
5.711
5.627
5.671
316,264
+0.10(+1.73%)
May 21, 2004
5.640
5.649
5.544
5.575
120,796
+0.02(+0.39%)
May 20, 2004
5.579
5.588
5.509
5.553
109,151
-0.08(-1.48%)
May 19, 2004
5.693
5.728
5.632
5.636
184,278
+0.13(+2.39%)
May 18, 2004
5.470
5.531
5.448
5.505
233,144
+0.04(+0.72%)
May 17, 2004
5.465
5.500
5.430
5.465
191,356
-0.06(-1.03%)
May 14, 2004
5.522
5.605
5.483
5.522
200,947
-0.00(-0.08%)
May 13, 2004
5.496
5.584
5.395
5.527
271,279
-0.06(-1.02%)
May 12, 2004
5.614
5.623
5.435
5.584
694,867
+0.00(+0.00%)
May 11, 2004
5.544
5.588
5.474
5.584
479,534
+0.12(+2.25%)
May 10, 2004
5.478
5.509
5.373
5.461
535,708
-0.18(-3.18%)
May 07, 2004
5.724
5.728
5.610
5.640
967,060
-0.36(-5.99%)
May 06, 2004
5.912
6.000
5.816
6.000
393,446
-0.02(-0.36%)
May 05, 2004
5.960
6.092
5.960
6.021
230,404
+0.07(+1.25%)
May 04, 2004
5.908
6.013
5.877
5.947
559,684
+0.10(+1.72%)
May 03, 2004
5.833
5.868
5.789
5.846
166,010
+0.08(+1.37%)
Apr 30, 2004
5.781
5.833
5.732
5.767
258,035
+0.01(+0.15%)
Apr 29, 2004
5.772
5.868
5.724
5.759
586,173
-0.01(-0.15%)
Apr 28, 2004
5.846
5.846
5.754
5.767
330,878
-0.15(-2.59%)
Apr 27, 2004
5.899
6.021
5.890
5.921
180,624
+0.07(+1.12%)
Apr 26, 2004
5.864
5.934
5.824
5.855
248,901
+0.04(+0.60%)
Apr 23, 2004
5.829
5.846
5.715
5.820
228,349
-0.04(-0.67%)
Apr 22, 2004
5.754
5.881
5.754
5.859
506,251
+0.13(+2.22%)
Apr 21, 2004
5.732
5.772
5.649
5.732
164,411
-0.04(-0.61%)
Apr 20, 2004
5.838
5.851
5.737
5.767
360,792
-0.10(-1.72%)
Apr 19, 2004
5.886
5.912
5.824
5.868
142,718
-0.00(-0.07%)
Apr 16, 2004
5.820
5.925
5.820
5.873
225,152
+0.05(+0.90%)
Apr 15, 2004
5.838
5.859
5.759
5.820
337,044
-0.01(-0.15%)
Apr 14, 2004
5.829
5.934
5.772
5.829
855,854
-0.07(-1.19%)
Apr 13, 2004
5.969
5.969
5.877
5.899
212,136
-0.08(-1.32%)
Apr 12, 2004
5.947
6.008
5.934
5.978
88,371
+0.02(+0.29%)
Apr 08, 2004
6.013
6.065
5.916
5.960
232,916
-0.02(-0.29%)
Apr 07, 2004
5.916
6.004
5.912
5.978
400,525
+0.09(+1.56%)
Apr 06, 2004
5.929
5.951
5.868
5.886
462,179
-0.04(-0.74%)
Apr 05, 2004
5.903
5.947
5.890
5.929
199,349
+0.01(+0.22%)
Apr 02, 2004
5.934
5.982
5.912
5.916
308,957
+0.01(+0.15%)
Apr 01, 2004
5.859
6.000
5.851
5.908
292,059
+0.09(+1.58%)
Mar 31, 2004
5.781
5.881
5.767
5.816
351,430
+0.04(+0.68%)
Mar 30, 2004
5.776
5.820
5.759
5.776
263,287
-0.02(-0.30%)
Mar 29, 2004
5.781
5.877
5.767
5.794
352,571
+0.08(+1.46%)
Mar 26, 2004
5.737
5.767
5.671
5.711
303,705
-0.06(-1.06%)
Mar 25, 2004
5.697
5.794
5.680
5.772
596,677
+0.16(+2.89%)
Mar 24, 2004
5.658
5.684
5.562
5.610
442,084
-0.05(-0.85%)
Mar 23, 2004
5.706
5.706
5.562
5.658
416,738
+0.10(+1.73%)
Mar 22, 2004
5.605
5.619
5.527
5.562
226,979
-0.11(-1.85%)
Mar 19, 2004
5.649
5.737
5.627
5.667
336,815
+0.03(+0.47%)
Mar 18, 2004
5.667
5.689
5.614
5.640
251,641
-0.11(-1.98%)
Mar 17, 2004
5.702
5.776
5.684
5.754
424,273
+0.15(+2.66%)
Mar 16, 2004
5.655
5.689
5.549
5.605
2,808,928
+0.13(+2.32%)
Mar 15, 2004
5.636
5.640
5.255
5.478
1,115,716
-0.28(-4.94%)
Mar 12, 2004
5.750
5.794
5.702
5.763
345,036
-0.03(-0.45%)
Mar 11, 2004
5.824
5.881
5.759
5.789
295,712
-0.12(-2.00%)
Mar 10, 2004
5.965
5.982
5.903
5.908
338,870
-0.11(-1.89%)
Mar 09, 2004
6.043
6.219
5.986
6.021
626,819
-0.07(-1.08%)
Mar 08, 2004
6.109
6.131
6.065
6.087
204,601
+0.00(+0.07%)
Mar 05, 2004
6.030
6.144
6.030
6.083
271,964
+0.07(+1.09%)
Mar 04, 2004
5.947
6.065
5.947
6.017
204,601
+0.08(+1.40%)
Mar 03, 2004
5.938
5.960
5.868
5.934
273,106
-0.06(-0.95%)
Mar 02, 2004
6.052
6.065
5.956
5.991
304,846
-0.11(-1.87%)
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
.