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

5.230 +0.050 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.500 9.640 9.230 9.360 229,300 -0.35(-3.60%)
Jul 30, 2002 9.900 9.900 9.650 9.710 360,100 -0.54(-5.27%)
Jul 29, 2002 9.740 10.53 9.730 10.25 497,300 +0.88(+9.39%)
Jul 26, 2002 9.290 9.460 8.900 9.370 321,600 -0.23(-2.40%)
Jul 25, 2002 9.390 9.880 9.330 9.600 258,700 +0.09(+0.95%)
Jul 24, 2002 8.730 9.610 8.700 9.510 561,600 +0.27(+2.92%)
Jul 23, 2002 9.450 9.620 9.240 9.240 273,300 -0.27(-2.84%)
Jul 22, 2002 9.770 10.04 9.410 9.510 394,100 -0.53(-5.28%)
Jul 19, 2002 10.30 10.38 10.03 10.04 263,000 -0.65(-6.08%)
Jul 17, 2002 10.58 10.89 10.53 10.69 269,300 +0.13(+1.23%)
Jul 12, 2002 10.71 10.79 10.54 10.56 98,600 -0.34(-3.12%)
Jul 11, 2002 10.57 10.90 10.46 10.90 194,900 +0.00(+0.00%)
Jul 10, 2002 11.34 11.45 10.77 10.90 335,800 -0.35(-3.11%)
Jul 09, 2002 11.40 11.57 11.20 11.25 163,700 -0.48(-4.09%)
Jul 08, 2002 11.69 11.73 11.53 11.73 30,000 +0.28(+2.45%)
Jul 05, 2002 11.19 11.59 11.19 11.45 237,100 +0.84(+7.92%)
Jul 04, 2002 10.48 10.66 10.39 10.61 206,200 +0.00(+0.00%)
Jul 03, 2002 10.48 10.66 10.39 10.61 206,200 -0.15(-1.39%)
Jul 02, 2002 10.88 10.89 10.56 10.76 248,300 -0.18(-1.65%)
Jul 01, 2002 11.26 11.42 10.93 10.94 225,400 -0.23(-2.06%)
Jun 28, 2002 11.25 11.53 11.17 11.17 279,900 +0.10(+0.90%)
Jun 27, 2002 10.85 11.20 10.73 11.07 246,700 +0.40(+3.75%)
Jun 26, 2002 10.60 10.90 10.52 10.67 234,200 -0.06(-0.56%)
Jun 25, 2002 10.85 11.03 10.67 10.73 347,800 -0.35(-3.16%)
Jun 21, 2002 11.15 11.32 10.90 11.08 17,850,000 -0.26(-2.29%)
Jun 20, 2002 11.42 11.43 11.17 11.34 115,700 -0.04(-0.35%)
Jun 19, 2002 11.35 11.48 11.31 11.38 222,900 -0.26(-2.23%)
Jun 18, 2002 11.53 11.72 11.48 11.64 226,200 +0.02(+0.17%)
Jun 17, 2002 11.28 11.65 11.28 11.62 170,700 +0.47(+4.22%)
Jun 14, 2002 11.09 11.23 10.90 11.15 290,900 -0.43(-3.71%)
Jun 12, 2002 11.60 11.67 11.36 11.58 249,800 -0.12(-1.03%)
Jun 11, 2002 11.69 11.98 11.65 11.70 253,800 +0.01(+0.09%)
Jun 10, 2002 11.69 11.79 11.49 11.69 67,200 +0.01(+0.09%)
Jun 07, 2002 11.52 11.78 11.44 11.68 132,300 +0.01(+0.09%)
Jun 06, 2002 11.89 11.92 11.67 11.67 288,600 -0.13(-1.10%)
Jun 05, 2002 11.73 11.84 11.65 11.80 193,000 -0.39(-3.20%)
May 31, 2002 12.13 12.25 12.02 12.19 156,400 +0.08(+0.66%)
May 28, 2002 12.14 12.17 11.90 12.11 212,500 +0.02(+0.17%)
May 27, 2002 12.05 12.18 12.02 12.09 825,600 +0.00(+0.00%)
May 24, 2002 12.05 12.18 12.02 12.09 825,600 +0.07(+0.58%)
May 23, 2002 11.92 12.20 11.90 12.02 973,100 +0.08(+0.67%)
May 22, 2002 11.94 12.05 11.84 11.94 356,800 -0.04(-0.33%)
May 21, 2002 12.20 12.27 11.98 11.98 100,000 -0.32(-2.60%)
May 20, 2002 12.26 12.39 12.23 12.30 87,100 -0.20(-1.60%)
May 17, 2002 12.48 12.58 12.20 12.50 108,000 +0.17(+1.38%)
May 16, 2002 12.30 12.34 12.11 12.33 129,100 -0.11(-0.88%)
May 15, 2002 12.12 12.58 12.09 12.44 158,100 +0.14(+1.14%)
May 14, 2002 12.34 12.36 12.17 12.30 128,700 -0.04(-0.32%)
May 13, 2002 12.17 12.38 12.10 12.34 86,900 +0.21(+1.73%)
May 10, 2002 12.28 12.31 12.07 12.13 117,600 -0.15(-1.22%)
May 09, 2002 12.30 12.37 12.20 12.28 84,400 -0.12(-0.97%)
May 08, 2002 12.38 12.50 12.27 12.40 178,400 +0.43(+3.59%)
May 07, 2002 12.16 12.21 11.97 11.97 201,300 +0.02(+0.17%)
May 06, 2002 12.19 12.19 11.95 11.95 171,200 -0.24(-1.97%)
May 03, 2002 12.16 12.23 12.07 12.19 252,800 +0.31(+2.61%)
May 02, 2002 11.98 12.06 11.81 11.88 205,900 +0.03(+0.25%)
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.