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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 4.112 4.217 4.091 4.129 245,887 -0.10(-2.30%)
Aug 29, 2002 4.150 4.255 4.107 4.226 652,382 +0.03(+0.70%)
Aug 28, 2002 4.259 4.310 4.179 4.196 40,341,600 -0.18(-4.15%)
Aug 27, 2002 4.395 4.458 4.365 4.378 420,708 +0.10(+2.37%)
Aug 26, 2002 4.285 4.285 4.133 4.276 233,805 +0.08(+1.91%)
Aug 23, 2002 4.276 4.281 4.150 4.196 30,652,982 -0.12(-2.74%)
Aug 22, 2002 4.289 4.348 4.255 4.314 229,542 +0.01(+0.20%)
Aug 21, 2002 4.221 4.327 4.196 4.306 535,361 +0.19(+4.62%)
Aug 20, 2002 4.137 4.196 4.078 4.116 524,701 +0.16(+4.17%)
Aug 16, 2002 3.947 4.023 3.880 3.951 47,377 +0.00(+0.11%)
Aug 15, 2002 3.905 4.069 3.875 3.947 1,149,605 +0.05(+1.19%)
Aug 14, 2002 3.842 3.901 3.749 3.901 375,700 +0.06(+1.54%)
Aug 13, 2002 3.778 3.993 3.766 3.842 440,607 +0.03(+0.89%)
Aug 12, 2002 3.850 3.888 3.799 3.808 333,771 +0.04(+1.01%)
Aug 07, 2002 3.761 3.799 3.630 3.770 772,246 -0.05(-1.33%)
Aug 06, 2002 3.652 3.842 3.652 3.820 484,430 +0.29(+8.25%)
Aug 05, 2002 3.643 3.694 3.508 3.529 572,315 -0.29(-7.62%)
Aug 02, 2002 3.795 3.829 3.694 3.820 642,433 +0.03(+0.89%)
Aug 01, 2002 3.892 3.892 3.723 3.787 541,520 -0.16(-4.17%)
Jul 31, 2002 4.010 4.069 3.896 3.951 543,178 -0.15(-3.60%)
Jul 30, 2002 4.179 4.179 4.074 4.099 853,024 -0.23(-5.27%)
Jul 29, 2002 4.112 4.445 4.107 4.327 1,178,031 +0.37(+9.39%)
Jul 26, 2002 3.922 3.993 3.757 3.955 761,823 -0.10(-2.40%)
Jul 25, 2002 3.964 4.171 3.939 4.053 612,822 +0.04(+0.95%)
Jul 24, 2002 3.685 4.057 3.673 4.015 1,330,348 +0.11(+2.92%)
Jul 23, 2002 3.989 4.061 3.901 3.901 647,408 -0.11(-2.84%)
Jul 22, 2002 4.124 4.238 3.972 4.015 933,565 -0.22(-5.28%)
Jul 19, 2002 4.348 4.382 4.234 4.238 623,008 -0.27(-6.08%)
Jul 17, 2002 4.466 4.597 4.445 4.513 637,932 +0.05(+1.23%)
Jul 12, 2002 4.521 4.555 4.449 4.458 233,569 -0.14(-3.12%)
Jul 11, 2002 4.462 4.601 4.416 4.601 461,689 +0.00(+0.00%)
Jul 10, 2002 4.787 4.834 4.546 4.601 795,461 -0.15(-3.11%)
Jul 09, 2002 4.812 4.884 4.728 4.749 387,781 -0.20(-4.09%)
Jul 08, 2002 4.935 4.952 4.867 4.952 71,065 +0.12(+2.45%)
Jul 05, 2002 4.724 4.893 4.724 4.834 561,655 +0.35(+7.92%)
Jul 04, 2002 4.424 4.500 4.386 4.479 488,457 +0.00(+0.00%)
Jul 03, 2002 4.424 4.500 4.386 4.479 488,457 -0.06(-1.39%)
Jul 02, 2002 4.593 4.597 4.458 4.542 588,186 -0.08(-1.65%)
Jul 01, 2002 4.753 4.821 4.614 4.618 533,939 -0.10(-2.06%)
Jun 28, 2002 4.749 4.867 4.715 4.715 663,042 +0.04(+0.90%)
Jun 27, 2002 4.580 4.728 4.530 4.673 584,396 +0.17(+3.75%)
Jun 26, 2002 4.475 4.601 4.441 4.504 554,785 -0.03(-0.56%)
Jun 25, 2002 4.580 4.656 4.504 4.530 823,887 -0.15(-3.16%)
Jun 21, 2002 4.707 4.779 4.601 4.677 42,284,060 -0.11(-2.29%)
Jun 20, 2002 4.821 4.825 4.715 4.787 274,076 -0.02(-0.35%)
Jun 19, 2002 4.791 4.846 4.774 4.804 528,017 -0.11(-2.23%)
Jun 18, 2002 4.867 4.948 4.846 4.914 535,835 +0.01(+0.17%)
Jun 17, 2002 4.762 4.918 4.762 4.905 404,363 +0.20(+4.22%)
Jun 14, 2002 4.682 4.741 4.601 4.707 689,099 -0.18(-3.71%)
Jun 12, 2002 4.897 4.926 4.796 4.888 591,739 -0.05(-1.03%)
Jun 11, 2002 4.935 5.057 4.918 4.939 601,215 +0.00(+0.09%)
Jun 10, 2002 4.935 4.977 4.850 4.935 159,187 +0.00(+0.09%)
Jun 07, 2002 4.863 4.973 4.829 4.931 313,399 +0.00(+0.09%)
Jun 06, 2002 5.019 5.032 4.926 4.926 683,651 -0.05(-1.10%)
Jun 05, 2002 4.952 4.998 4.918 4.981 457,189 -0.16(-3.20%)
May 31, 2002 5.121 5.171 5.074 5.146 370,488 +0.03(+0.66%)
May 28, 2002 5.125 5.138 5.024 5.112 503,381 +0.01(+0.17%)
May 27, 2002 5.087 5.142 5.074 5.104 1,955,726 +0.00(+0.00%)
May 24, 2002 5.087 5.142 5.074 5.104 1,955,726 +0.03(+0.58%)
May 23, 2002 5.032 5.150 5.024 5.074 2,305,132 +0.03(+0.67%)
May 22, 2002 5.040 5.087 4.998 5.040 845,207 -0.02(-0.33%)
May 21, 2002 5.150 5.180 5.057 5.057 236,885 -0.14(-2.60%)
May 20, 2002 5.176 5.230 5.163 5.192 206,327 -0.08(-1.60%)
May 17, 2002 5.268 5.311 5.150 5.277 255,836 +0.07(+1.38%)
May 16, 2002 5.192 5.209 5.112 5.205 305,819 -0.05(-0.88%)
May 15, 2002 5.116 5.311 5.104 5.251 374,515 +0.06(+1.14%)
May 14, 2002 5.209 5.218 5.138 5.192 304,871 -0.02(-0.32%)
May 13, 2002 5.138 5.226 5.108 5.209 205,853 +0.09(+1.73%)
May 10, 2002 5.184 5.197 5.095 5.121 278,577 -0.06(-1.22%)
May 09, 2002 5.192 5.222 5.150 5.184 199,931 -0.05(-0.97%)
May 08, 2002 5.226 5.277 5.180 5.235 422,603 +0.18(+3.59%)
May 07, 2002 5.133 5.154 5.053 5.053 476,850 +0.01(+0.17%)
May 06, 2002 5.146 5.146 5.045 5.045 405,547 -0.10(-1.97%)
May 03, 2002 5.133 5.163 5.095 5.146 598,846 +0.13(+2.61%)
May 02, 2002 5.057 5.091 4.986 5.015 487,747 +0.01(+0.25%)
May 01, 2002 4.994 5.040 4.918 5.002 560,471 +0.05(+1.02%)
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%)
Feb 01, 2002 4.888 4.939 4.825 4.855 521,148 +0.00(+0.09%)
Jan 31, 2002 4.863 4.880 4.783 4.850 244,939 -0.03(-0.52%)
Jan 30, 2002 4.749 4.897 4.728 4.876 476,139 +0.06(+1.23%)
Jan 29, 2002 4.939 4.977 4.736 4.817 359,355 -0.09(-1.81%)
Jan 28, 2002 4.884 4.952 4.876 4.905 336,851 -0.01(-0.26%)
Jan 25, 2002 4.872 4.998 4.872 4.918 196,378 -0.02(-0.34%)
Jan 24, 2002 5.002 5.045 4.931 4.935 1,667,200 -0.05(-1.10%)
Jan 23, 2002 4.897 5.024 4.859 4.990 365,988 +0.09(+1.90%)
Jan 22, 2002 4.901 4.960 4.867 4.897 305,582 +0.06(+1.31%)
Jan 21, 2002 4.791 4.850 4.791 4.834 254,651 +0.00(+0.00%)
Jan 18, 2002 4.791 4.850 4.791 4.834 254,651 -0.04(-0.78%)
Jan 17, 2002 4.783 4.905 4.783 4.872 449,134 +0.19(+3.96%)
Jan 16, 2002 4.694 4.758 4.622 4.686 471,639 -0.11(-2.20%)
Jan 15, 2002 4.791 4.897 4.770 4.791 588,660 +0.22(+4.90%)
Jan 14, 2002 4.660 4.720 4.546 4.568 292,553 -0.24(-4.92%)
Jan 11, 2002 4.791 4.897 4.686 4.804 375,463 +0.01(+0.26%)
Jan 10, 2002 4.711 4.872 4.673 4.791 2,168,213 -0.46(-8.84%)
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.