Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

4.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.440 8.560 8.360 8.430 181,100 +0.25(+3.06%)
Feb 27, 2003 8.200 8.330 8.160 8.180 138,300 +0.20(+2.51%)
Feb 26, 2003 8.070 8.090 7.910 7.980 201,200 -0.25(-3.04%)
Feb 25, 2003 8.270 8.270 8.000 8.230 180,900 -0.10(-1.20%)
Feb 24, 2003 8.440 8.490 8.330 8.330 111,000 -0.41(-4.69%)
Feb 21, 2003 8.640 8.790 8.580 8.740 104,700 +0.27(+3.19%)
Feb 20, 2003 8.700 8.700 8.460 8.470 114,400 -0.04(-0.47%)
Feb 19, 2003 8.680 8.690 8.440 8.510 179,200 -0.28(-3.19%)
Feb 18, 2003 8.800 8.900 8.720 8.790 175,400 +0.21(+2.45%)
Feb 14, 2003 8.190 8.620 8.190 8.580 297,700 +0.40(+4.89%)
Feb 13, 2003 8.080 8.230 8.080 8.180 213,600 +0.16(+2.00%)
Feb 12, 2003 8.130 8.200 8.000 8.020 184,400 -0.37(-4.41%)
Feb 11, 2003 8.300 8.410 8.210 8.390 469,400 +0.13(+1.57%)
Feb 10, 2003 8.210 8.330 8.100 8.260 204,600 -0.03(-0.36%)
Feb 07, 2003 8.420 8.450 8.210 8.290 303,200 -0.19(-2.24%)
Feb 06, 2003 8.570 8.610 8.400 8.480 347,700 -0.27(-3.09%)
Feb 05, 2003 8.640 8.920 8.630 8.750 165,600 +0.15(+1.74%)
Feb 04, 2003 8.700 8.740 8.490 8.600 419,000 -0.23(-2.60%)
Feb 03, 2003 8.780 8.900 8.760 8.830 236,300 +0.04(+0.46%)
Jan 31, 2003 8.650 8.820 8.620 8.790 405,200 -0.06(-0.68%)
Jan 30, 2003 8.750 8.970 8.740 8.850 146,900 -0.25(-2.75%)
Jan 29, 2003 8.590 9.150 8.590 9.100 259,300 +0.04(+0.44%)
Jan 28, 2003 9.080 9.140 8.930 9.060 195,100 -0.19(-2.05%)
Jan 27, 2003 9.300 9.470 9.050 9.250 455,600 -0.20(-2.12%)
Jan 24, 2003 9.700 9.730 9.340 9.450 285,000 -0.13(-1.36%)
Jan 23, 2003 9.930 9.930 9.580 9.580 223,400 -0.22(-2.24%)
Jan 22, 2003 9.710 9.800 9.620 9.800 563,700 -0.07(-0.71%)
Jan 21, 2003 10.00 10.07 9.850 9.870 214,800 -0.30(-2.95%)
Jan 17, 2003 10.37 10.44 10.11 10.17 250,100 -0.58(-5.40%)
Jan 16, 2003 10.72 10.84 10.69 10.75 331,300 +0.08(+0.75%)
Jan 15, 2003 10.87 10.89 10.63 10.67 234,400 -0.14(-1.30%)
Jan 14, 2003 10.68 10.82 10.63 10.81 172,300 +0.06(+0.56%)
Jan 13, 2003 10.69 10.82 10.60 10.75 257,300 +0.52(+5.08%)
Jan 10, 2003 10.14 10.40 10.14 10.23 125,000 -0.14(-1.35%)
Jan 09, 2003 10.00 10.39 9.950 10.37 180,900 +0.29(+2.88%)
Jan 08, 2003 10.16 10.20 10.00 10.08 124,700 +0.00(+0.00%)
Jan 07, 2003 10.18 10.25 10.03 10.08 218,000 -0.29(-2.80%)
Jan 06, 2003 9.990 10.37 9.820 10.37 326,200 +0.48(+4.85%)
Jan 03, 2003 10.00 10.07 9.800 9.890 162,700 +0.00(+0.00%)
Jan 02, 2003 9.720 10.09 9.690 9.890 228,100 +0.18(+1.85%)
Dec 31, 2002 9.540 9.750 9.400 9.710 83,400 +0.03(+0.31%)
Dec 30, 2002 9.560 9.690 9.350 9.680 112,600 +0.21(+2.22%)
Dec 27, 2002 9.640 9.750 9.440 9.470 117,300 -0.26(-2.67%)
Dec 26, 2002 9.670 9.850 9.650 9.730 98,200 +0.04(+0.41%)
Dec 24, 2002 9.740 9.900 9.600 9.690 61,700 -0.15(-1.52%)
Dec 23, 2002 9.800 9.950 9.560 9.840 179,500 -0.03(-0.30%)
Dec 20, 2002 9.630 9.960 9.580 9.870 455,500 +0.20(+2.07%)
Dec 19, 2002 9.770 9.830 9.530 9.670 204,900 -0.07(-0.72%)
Dec 18, 2002 9.970 10.04 9.660 9.740 311,300 -0.30(-2.99%)
Dec 17, 2002 10.02 10.20 9.960 10.04 142,900 +0.02(+0.20%)
Dec 16, 2002 9.700 10.07 9.700 10.02 189,100 +0.62(+6.60%)
Dec 13, 2002 9.470 9.540 9.380 9.400 230,400 -0.17(-1.78%)
Dec 12, 2002 9.760 9.790 9.500 9.570 189,500 -0.15(-1.54%)
Dec 11, 2002 9.620 9.850 9.620 9.720 107,000 -0.17(-1.72%)
Dec 10, 2002 9.680 9.970 9.670 9.890 135,400 +0.30(+3.13%)
Dec 09, 2002 9.820 9.820 9.500 9.590 148,100 -0.32(-3.23%)
Dec 06, 2002 9.890 9.950 9.710 9.910 147,700 +0.02(+0.20%)
Dec 05, 2002 10.20 10.25 9.700 9.890 192,300 -0.45(-4.35%)
Dec 04, 2002 10.10 10.34 10.01 10.34 162,800 +0.14(+1.37%)
Dec 03, 2002 10.30 10.40 10.08 10.20 250,500 -0.38(-3.59%)
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.