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

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

10.50 -0.17 (-1.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Sep 30, 2002 3.260 3.357 3.217 3.309 627,678 -0.01(-0.40%)
Sep 27, 2002 3.405 3.479 3.309 3.322 1,408,449 -0.13(-3.68%)
Sep 26, 2002 3.401 3.523 3.387 3.449 688,458 +0.12(+3.68%)
Sep 25, 2002 3.265 3.383 3.125 3.326 790,596 +0.20(+6.44%)
Sep 24, 2002 3.164 3.243 3.090 3.125 1,030,745 -0.23(-6.79%)
Sep 23, 2002 3.457 3.501 3.309 3.352 2,765,487 -0.28(-7.60%)
Sep 20, 2002 3.654 3.672 3.541 3.628 387,529 -0.05(-1.43%)
Sep 19, 2002 3.702 3.768 3.632 3.681 4,519,422 -0.19(-4.86%)
Sep 18, 2002 3.886 3.886 3.742 3.869 689,143 -0.02(-0.56%)
Sep 17, 2002 3.991 3.991 3.856 3.891 294,302 -0.07(-1.88%)
Sep 16, 2002 3.956 3.996 3.917 3.965 253,859 -0.07(-1.74%)
Sep 13, 2002 3.983 4.074 3.961 4.035 358,738 -0.04(-0.86%)
Sep 12, 2002 4.171 4.171 4.048 4.070 406,951 -0.14(-3.43%)
Sep 11, 2002 4.267 4.311 4.210 4.215 433,685 +0.15(+3.77%)
Sep 10, 2002 4.070 4.131 4.053 4.061 173,885 -0.03(-0.64%)
Sep 09, 2002 3.974 4.088 3.956 4.088 167,944 +0.01(+0.21%)
Sep 06, 2002 4.026 4.127 4.013 4.079 242,662 +0.10(+2.53%)
Sep 05, 2002 3.956 4.039 3.934 3.978 1,083,528 -0.14(-3.50%)
Sep 04, 2002 4.018 4.153 3.961 4.123 408,550 +0.07(+1.84%)
Sep 03, 2002 4.162 4.175 3.996 4.048 675,891 -0.23(-5.42%)
Aug 30, 2002 4.263 4.372 4.241 4.280 237,178 -0.10(-2.30%)
Aug 29, 2002 4.302 4.411 4.258 4.381 629,277 +0.03(+0.70%)
Aug 28, 2002 4.416 4.468 4.333 4.350 38,912,868 -0.19(-4.15%)
Aug 27, 2002 4.556 4.622 4.525 4.538 405,808 +0.11(+2.37%)
Aug 26, 2002 4.442 4.442 4.285 4.433 225,525 +0.08(+1.91%)
Aug 23, 2002 4.433 4.438 4.302 4.350 29,567,380 -0.12(-2.74%)
Aug 22, 2002 4.446 4.508 4.411 4.473 221,412 +0.01(+0.20%)
Aug 21, 2002 4.376 4.486 4.350 4.464 516,400 +0.20(+4.62%)
Aug 20, 2002 4.289 4.350 4.228 4.267 506,118 +0.17(+4.17%)
Aug 16, 2002 4.092 4.171 4.022 4.096 45,699 +0.00(+0.11%)
Aug 15, 2002 4.048 4.219 4.018 4.092 1,108,891 +0.05(+1.19%)
Aug 14, 2002 3.983 4.044 3.886 4.044 362,394 +0.06(+1.54%)
Aug 13, 2002 3.917 4.140 3.904 3.983 425,002 +0.04(+0.89%)
Aug 12, 2002 3.991 4.031 3.939 3.948 321,950 +0.04(+1.01%)
Aug 07, 2002 3.899 3.939 3.764 3.908 744,896 -0.05(-1.33%)
Aug 06, 2002 3.786 3.983 3.786 3.961 467,274 +0.30(+8.25%)
Aug 05, 2002 3.777 3.829 3.637 3.659 552,046 -0.30(-7.62%)
Aug 02, 2002 3.934 3.969 3.829 3.961 619,681 +0.04(+0.89%)
Aug 01, 2002 4.035 4.035 3.860 3.926 522,341 -0.17(-4.17%)
Jul 31, 2002 4.158 4.219 4.039 4.096 523,941 -0.15(-3.60%)
Jul 30, 2002 4.333 4.333 4.223 4.250 822,814 -0.24(-5.27%)
Jul 29, 2002 4.263 4.608 4.258 4.486 1,136,310 +0.39(+9.39%)
Jul 26, 2002 4.066 4.140 3.895 4.101 734,843 -0.10(-2.40%)
Jul 25, 2002 4.109 4.324 4.083 4.201 591,119 +0.04(+0.95%)
Jul 24, 2002 3.821 4.206 3.808 4.162 1,283,233 +0.12(+2.92%)
Jul 23, 2002 4.136 4.210 4.044 4.044 624,479 -0.12(-2.84%)
Jul 22, 2002 4.276 4.394 4.118 4.162 900,502 -0.23(-5.28%)
Jul 19, 2002 4.508 4.543 4.390 4.394 600,944 -0.28(-6.08%)
Jul 17, 2002 4.630 4.766 4.608 4.678 615,339 +0.06(+1.23%)
Jul 12, 2002 4.687 4.722 4.613 4.622 225,297 -0.15(-3.12%)
Jul 11, 2002 4.626 4.770 4.578 4.770 445,338 +0.00(+0.00%)
Jul 10, 2002 4.963 5.011 4.713 4.770 767,289 -0.15(-3.11%)
Jul 09, 2002 4.989 5.064 4.902 4.923 374,047 -0.21(-4.09%)
Jul 08, 2002 5.116 5.134 5.046 5.134 68,548 +0.12(+2.45%)
Jul 05, 2002 4.897 5.072 4.897 5.011 541,764 +0.37(+7.92%)
Jul 04, 2002 4.587 4.665 4.547 4.643 471,158 +0.00(+0.00%)
Jul 03, 2002 4.587 4.665 4.547 4.643 471,158 -0.07(-1.39%)
Jul 02, 2002 4.762 4.766 4.622 4.709 567,355 -0.08(-1.65%)
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.