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

6.290 USD +0.020 (+0.32%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 11.49 11.89 11.49 11.73 147,800 +0.18(+1.56%)
Apr 29, 2002 11.62 11.70 11.50 11.55 109,000 -0.28(-2.37%)
Apr 26, 2002 11.78 11.87 11.66 11.83 63,400 +0.00(+0.00%)
Apr 25, 2002 11.78 11.88 11.20 11.83 161,100 -0.19(-1.58%)
Apr 24, 2002 12.00 12.09 11.82 12.02 361,300 +0.03(+0.25%)
Apr 23, 2002 12.14 12.22 11.99 11.99 229,300 -0.15(-1.24%)
Apr 22, 2002 12.15 12.40 11.90 12.14 328,700 -0.34(-2.72%)
Apr 19, 2002 12.40 12.55 12.30 12.48 412,100 +0.11(+0.89%)
Apr 18, 2002 12.36 12.40 12.00 12.37 240,200 +0.01(+0.08%)
Apr 17, 2002 12.26 12.45 12.21 12.36 211,900 +0.17(+1.39%)
Apr 16, 2002 11.88 12.23 11.88 12.19 277,900 +0.63(+5.45%)
Apr 15, 2002 11.60 11.78 11.50 11.56 344,300 +0.26(+2.30%)
Apr 12, 2002 11.47 11.58 11.30 11.30 158,800 -0.13(-1.14%)
Apr 11, 2002 11.53 11.63 11.32 11.43 141,600 -0.15(-1.30%)
Apr 10, 2002 11.54 11.65 11.54 11.58 819,200 +0.08(+0.70%)
Apr 09, 2002 11.34 11.50 11.28 11.50 461,100 +0.16(+1.41%)
Apr 08, 2002 11.15 11.34 11.15 11.34 186,000 -0.54(-4.55%)
Apr 05, 2002 11.91 11.91 11.65 11.88 159,600 -0.15(-1.25%)
Apr 04, 2002 12.06 12.14 11.91 12.03 103,400 -0.04(-0.33%)
Apr 03, 2002 12.20 12.26 12.06 12.07 169,000 +0.08(+0.67%)
Apr 02, 2002 11.95 12.15 11.94 11.99 85,200 -0.04(-0.33%)
Apr 01, 2002 11.80 12.07 11.80 12.03 86,100 +0.25(+2.12%)
Mar 29, 2002 11.92 12.06 11.75 11.78 263,500 +0.00(+0.00%)
Mar 28, 2002 11.92 12.06 11.75 11.78 263,500 +0.08(+0.68%)
Mar 27, 2002 11.55 11.74 11.55 11.70 186,600 -0.02(-0.17%)
Mar 26, 2002 11.74 11.80 11.68 11.72 172,800 -0.15(-1.26%)
Mar 25, 2002 11.98 11.98 11.81 11.87 154,200 -0.25(-2.06%)
Mar 22, 2002 12.15 12.29 12.09 12.12 109,500 -0.10(-0.82%)
Mar 21, 2002 12.25 12.29 12.04 12.22 122,800 -0.10(-0.81%)
Mar 20, 2002 12.43 12.51 12.31 12.32 180,800 -0.24(-1.91%)
Mar 19, 2002 12.41 12.64 12.41 12.56 218,700 +0.06(+0.48%)
Mar 18, 2002 12.35 12.55 12.29 12.50 123,700 +0.09(+0.73%)
Mar 15, 2002 12.10 12.45 12.10 12.41 132,300 +0.15(+1.22%)
Mar 14, 2002 12.06 12.37 12.06 12.26 84,600 +0.26(+2.17%)
Mar 13, 2002 12.04 12.22 11.98 12.00 121,900 +0.06(+0.50%)
Mar 12, 2002 11.88 12.00 11.83 11.94 95,400 -0.27(-2.21%)
Mar 11, 2002 12.04 12.25 11.96 12.21 100,400 +0.02(+0.16%)
Mar 08, 2002 12.27 12.40 12.19 12.19 64,800 -0.09(-0.73%)
Mar 07, 2002 12.28 12.39 12.10 12.28 104,800 +0.08(+0.66%)
Mar 06, 2002 11.85 12.30 11.85 12.20 172,600 +0.25(+2.09%)
Mar 05, 2002 11.95 12.13 11.90 11.95 133,700 +0.00(+0.00%)
Mar 04, 2002 11.95 12.19 11.90 11.95 122,900 +0.25(+2.14%)
Mar 01, 2002 11.63 11.79 11.52 11.70 191,500 +0.06(+0.52%)
Feb 28, 2002 11.58 11.70 11.42 11.64 117,400 +0.23(+2.02%)
Feb 27, 2002 11.30 11.61 11.30 11.41 213,400 +0.33(+2.98%)
Feb 26, 2002 11.27 11.27 11.05 11.08 319,100 -0.02(-0.18%)
Feb 25, 2002 10.94 11.16 10.87 11.10 135,800 +0.15(+1.37%)
Feb 22, 2002 10.93 10.97 10.70 10.95 61,600 +0.02(+0.18%)
Feb 21, 2002 10.90 11.16 10.81 10.93 228,800 -0.03(-0.27%)
Feb 20, 2002 10.87 11.05 10.80 10.96 87,400 +0.10(+0.92%)
Feb 19, 2002 11.02 11.02 10.76 10.86 97,800 -0.29(-2.60%)
Feb 18, 2002 11.45 11.48 11.11 11.15 84,000 +0.00(+0.00%)
Feb 15, 2002 11.45 11.48 11.11 11.15 84,000 -0.27(-2.36%)
Feb 14, 2002 11.40 11.59 11.38 11.42 98,700 +0.28(+2.51%)
Feb 13, 2002 11.10 11.25 11.10 11.14 112,100 +0.20(+1.83%)
Feb 12, 2002 11.05 11.15 10.91 10.94 190,900 -0.27(-2.41%)
Feb 11, 2002 11.10 11.24 11.08 11.21 122,200 -0.04(-0.36%)
Feb 08, 2002 11.05 11.29 10.96 11.25 193,400 +0.19(+1.72%)
Feb 07, 2002 11.05 11.44 11.05 11.06 145,300 +0.09(+0.82%)
Feb 06, 2002 10.95 11.04 10.85 10.97 79,700 +0.02(+0.18%)
Feb 05, 2002 11.08 11.11 10.51 10.95 108,700 -0.35(-3.10%)
Feb 04, 2002 11.42 11.45 11.26 11.30 645,200 -0.20(-1.74%)
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.