Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.79 -0.17 (-1.55%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.217 5.278 5.142 5.155 602,086 +0.00(+0.00%)
Mar 28, 2002 5.217 5.278 5.142 5.155 602,086 +0.04(+0.68%)
Mar 27, 2002 5.055 5.138 5.055 5.120 426,373 -0.01(-0.17%)
Mar 26, 2002 5.138 5.164 5.112 5.129 394,841 -0.07(-1.26%)
Mar 25, 2002 5.243 5.243 5.169 5.195 352,340 -0.11(-2.06%)
Mar 22, 2002 5.317 5.379 5.291 5.304 250,203 -0.04(-0.82%)
Mar 21, 2002 5.361 5.379 5.269 5.348 280,593 -0.04(-0.81%)
Mar 20, 2002 5.440 5.475 5.387 5.392 413,120 -0.11(-1.91%)
Mar 19, 2002 5.431 5.532 5.431 5.497 499,720 +0.03(+0.48%)
Mar 18, 2002 5.405 5.492 5.379 5.471 282,649 +0.04(+0.73%)
Mar 15, 2002 5.295 5.449 5.295 5.431 302,300 +0.07(+1.22%)
Mar 14, 2002 5.278 5.414 5.278 5.366 193,307 +0.11(+2.17%)
Mar 13, 2002 5.269 5.348 5.243 5.252 278,536 +0.03(+0.50%)
Mar 12, 2002 5.199 5.252 5.177 5.225 217,985 -0.12(-2.21%)
Mar 11, 2002 5.269 5.361 5.234 5.344 229,409 +0.01(+0.16%)
Mar 08, 2002 5.370 5.427 5.335 5.335 148,065 -0.04(-0.73%)
Mar 07, 2002 5.374 5.422 5.295 5.374 239,463 +0.04(+0.66%)
Mar 06, 2002 5.186 5.383 5.186 5.339 394,384 +0.11(+2.09%)
Mar 05, 2002 5.230 5.309 5.208 5.230 305,499 +0.00(+0.00%)
Mar 04, 2002 5.230 5.335 5.208 5.230 280,821 +0.11(+2.14%)
Mar 01, 2002 5.090 5.160 5.042 5.120 437,569 +0.03(+0.52%)
Feb 28, 2002 5.068 5.120 4.998 5.094 268,254 +0.10(+2.02%)
Feb 27, 2002 4.945 5.081 4.945 4.994 487,610 +0.14(+2.98%)
Feb 26, 2002 4.932 4.932 4.836 4.849 729,130 -0.01(-0.18%)
Feb 25, 2002 4.788 4.884 4.757 4.858 310,297 +0.07(+1.37%)
Feb 22, 2002 4.783 4.801 4.683 4.792 140,753 +0.01(+0.18%)
Feb 21, 2002 4.770 4.884 4.731 4.783 522,798 -0.01(-0.27%)
Feb 20, 2002 4.757 4.836 4.727 4.797 199,705 +0.04(+0.92%)
Feb 19, 2002 4.823 4.823 4.709 4.753 223,469 -0.13(-2.60%)
Feb 18, 2002 5.011 5.024 4.862 4.880 191,936 +0.00(+0.00%)
Feb 15, 2002 5.011 5.024 4.862 4.880 191,936 -0.12(-2.36%)
Feb 14, 2002 4.989 5.072 4.980 4.998 225,525 +0.12(+2.51%)
Feb 13, 2002 4.858 4.923 4.858 4.875 256,144 +0.09(+1.83%)
Feb 12, 2002 4.836 4.880 4.775 4.788 436,198 -0.12(-2.41%)
Feb 11, 2002 4.858 4.919 4.849 4.906 279,222 -0.02(-0.36%)
Feb 08, 2002 4.836 4.941 4.797 4.923 441,911 +0.08(+1.72%)
Feb 07, 2002 4.836 5.007 4.836 4.840 332,004 +0.04(+0.82%)
Feb 06, 2002 4.792 4.832 4.748 4.801 182,111 +0.01(+0.18%)
Feb 05, 2002 4.849 4.862 4.600 4.792 248,375 -0.15(-3.10%)
Feb 04, 2002 4.998 5.011 4.928 4.945 1,474,256 -0.09(-1.74%)
Feb 01, 2002 5.068 5.120 5.002 5.033 502,691 +0.00(+0.09%)
Jan 31, 2002 5.042 5.059 4.959 5.029 236,264 -0.03(-0.52%)
Jan 30, 2002 4.923 5.077 4.902 5.055 459,276 +0.06(+1.23%)
Jan 29, 2002 5.120 5.160 4.910 4.994 346,628 -0.09(-1.81%)
Jan 28, 2002 5.064 5.134 5.055 5.085 324,921 -0.01(-0.26%)
Jan 25, 2002 5.050 5.182 5.050 5.099 189,423 -0.02(-0.34%)
Jan 24, 2002 5.186 5.230 5.112 5.116 1,608,154 -0.06(-1.10%)
Jan 23, 2002 5.077 5.208 5.037 5.173 353,026 +0.10(+1.90%)
Jan 22, 2002 5.081 5.142 5.046 5.077 294,759 +0.07(+1.31%)
Jan 21, 2002 4.967 5.029 4.967 5.011 245,633 +0.00(+0.00%)
Jan 18, 2002 4.967 5.029 4.967 5.011 245,633 -0.04(-0.78%)
Jan 17, 2002 4.959 5.085 4.959 5.050 433,228 +0.19(+3.96%)
Jan 16, 2002 4.867 4.932 4.792 4.858 454,935 -0.11(-2.20%)
Jan 15, 2002 4.967 5.077 4.945 4.967 567,812 +0.23(+4.90%)
Jan 14, 2002 4.832 4.893 4.713 4.735 282,192 -0.25(-4.92%)
Jan 11, 2002 4.967 5.077 4.858 4.980 362,166 +0.01(+0.26%)
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.