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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.850 5.019 4.850 4.952 350,116 +0.08(+1.56%)
Apr 29, 2002 4.905 4.939 4.855 4.876 258,205 -0.12(-2.37%)
Apr 26, 2002 4.973 5.011 4.922 4.994 150,185 +0.00(+0.00%)
Apr 25, 2002 4.973 5.015 4.728 4.994 381,622 -0.08(-1.58%)
Apr 24, 2002 5.066 5.104 4.990 5.074 855,867 +0.01(+0.25%)
Apr 23, 2002 5.125 5.159 5.062 5.062 543,178 -0.06(-1.24%)
Apr 22, 2002 5.129 5.235 5.024 5.125 778,642 -0.14(-2.72%)
Apr 19, 2002 5.235 5.298 5.192 5.268 976,205 +0.05(+0.89%)
Apr 18, 2002 5.218 5.235 5.066 5.222 568,998 +0.00(+0.08%)
Apr 17, 2002 5.176 5.256 5.154 5.218 501,960 +0.07(+1.39%)
Apr 16, 2002 5.015 5.163 5.015 5.146 658,304 +0.27(+5.45%)
Apr 15, 2002 4.897 4.973 4.855 4.880 815,596 +0.11(+2.30%)
Apr 12, 2002 4.842 4.888 4.770 4.770 376,174 -0.05(-1.14%)
Apr 11, 2002 4.867 4.910 4.779 4.825 335,429 -0.06(-1.30%)
Apr 10, 2002 4.872 4.918 4.872 4.888 1,940,566 +0.03(+0.70%)
Apr 09, 2002 4.787 4.855 4.762 4.855 1,092,279 +0.07(+1.41%)
Apr 08, 2002 4.707 4.787 4.707 4.787 440,607 -0.23(-4.55%)
Apr 05, 2002 5.028 5.028 4.918 5.015 378,069 -0.06(-1.25%)
Apr 04, 2002 5.091 5.125 5.028 5.078 244,939 -0.02(-0.33%)
Apr 03, 2002 5.150 5.176 5.091 5.095 400,336 +0.03(+0.67%)
Apr 02, 2002 5.045 5.129 5.040 5.062 201,826 -0.02(-0.33%)
Apr 01, 2002 4.981 5.095 4.981 5.078 203,958 +0.11(+2.12%)
Mar 29, 2002 5.032 5.091 4.960 4.973 624,193 +0.00(+0.00%)
Mar 28, 2002 5.032 5.091 4.960 4.973 624,193 +0.03(+0.68%)
Mar 27, 2002 4.876 4.956 4.876 4.939 442,028 -0.01(-0.17%)
Mar 26, 2002 4.956 4.981 4.931 4.948 409,338 -0.06(-1.26%)
Mar 25, 2002 5.057 5.057 4.986 5.011 365,277 -0.11(-2.06%)
Mar 22, 2002 5.129 5.188 5.104 5.116 259,389 -0.04(-0.82%)
Mar 21, 2002 5.171 5.188 5.083 5.159 290,895 -0.04(-0.81%)
Mar 20, 2002 5.247 5.281 5.197 5.201 428,288 -0.10(-1.91%)
Mar 19, 2002 5.239 5.336 5.239 5.302 518,068 +0.03(+0.48%)
Mar 18, 2002 5.213 5.298 5.188 5.277 293,027 +0.04(+0.73%)
Mar 15, 2002 5.108 5.256 5.108 5.239 313,399 +0.06(+1.22%)
Mar 14, 2002 5.091 5.222 5.091 5.176 200,405 +0.11(+2.17%)
Mar 13, 2002 5.083 5.159 5.057 5.066 288,763 +0.03(+0.50%)
Mar 12, 2002 5.015 5.066 4.994 5.040 225,988 -0.11(-2.21%)
Mar 11, 2002 5.083 5.171 5.049 5.154 237,833 +0.01(+0.16%)
Mar 08, 2002 5.180 5.235 5.146 5.146 153,501 -0.04(-0.73%)
Mar 07, 2002 5.184 5.230 5.108 5.184 248,256 +0.03(+0.66%)
Mar 06, 2002 5.002 5.192 5.002 5.150 408,864 +0.11(+2.09%)
Mar 05, 2002 5.045 5.121 5.024 5.045 316,715 +0.00(+0.00%)
Mar 04, 2002 5.045 5.146 5.024 5.045 291,132 +0.11(+2.14%)
Mar 01, 2002 4.910 4.977 4.863 4.939 453,635 +0.03(+0.52%)
Feb 28, 2002 4.888 4.939 4.821 4.914 278,103 +0.10(+2.02%)
Feb 27, 2002 4.770 4.901 4.770 4.817 505,513 +0.14(+2.98%)
Feb 26, 2002 4.758 4.758 4.665 4.677 755,901 -0.01(-0.18%)
Feb 25, 2002 4.618 4.711 4.589 4.686 321,690 +0.06(+1.37%)
Feb 22, 2002 4.614 4.631 4.517 4.622 145,921 +0.01(+0.18%)
Feb 21, 2002 4.601 4.711 4.563 4.614 541,994 -0.01(-0.27%)
Feb 20, 2002 4.589 4.665 4.559 4.627 207,037 +0.04(+0.92%)
Feb 19, 2002 4.652 4.652 4.542 4.584 231,674 -0.12(-2.60%)
Feb 18, 2002 4.834 4.846 4.690 4.707 198,983 +0.00(+0.00%)
Feb 15, 2002 4.834 4.846 4.690 4.707 198,983 -0.11(-2.36%)
Feb 14, 2002 4.812 4.893 4.804 4.821 233,805 +0.12(+2.51%)
Feb 13, 2002 4.686 4.749 4.686 4.703 265,548 +0.08(+1.83%)
Feb 12, 2002 4.665 4.707 4.606 4.618 452,214 -0.11(-2.41%)
Feb 11, 2002 4.686 4.745 4.677 4.732 289,474 -0.02(-0.36%)
Feb 08, 2002 4.665 4.766 4.627 4.749 458,136 +0.08(+1.72%)
Feb 07, 2002 4.665 4.829 4.665 4.669 344,194 +0.04(+0.82%)
Feb 06, 2002 4.622 4.660 4.580 4.631 188,797 +0.01(+0.18%)
Feb 05, 2002 4.677 4.690 4.437 4.622 257,494 -0.15(-3.10%)
Feb 04, 2002 4.821 4.834 4.753 4.770 1,528,385 -0.08(-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.