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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.358 4.386 4.299 4.358 259,025 +0.17(+4.12%)
Oct 30, 2002 4.136 4.213 4.131 4.186 251,316 -0.08(-1.81%)
Oct 29, 2002 4.354 4.363 4.118 4.263 427,083 -0.04(-0.95%)
Oct 28, 2002 4.340 4.449 4.304 4.304 535,231 +0.10(+2.38%)
Oct 25, 2002 4.150 4.236 4.141 4.204 469,814 +0.10(+2.32%)
Oct 24, 2002 4.141 4.218 4.082 4.109 243,827 -0.05(-1.31%)
Oct 23, 2002 4.104 4.163 3.932 4.163 386,996 +0.06(+1.44%)
Oct 22, 2002 4.177 4.277 4.050 4.104 684,787 -0.10(-2.48%)
Oct 21, 2002 4.063 4.240 4.059 4.209 907,690 +0.12(+2.89%)
Oct 18, 2002 4.023 4.177 4.013 4.091 491,840 -0.06(-1.53%)
Oct 17, 2002 4.154 4.168 4.086 4.154 334,574 +0.25(+6.52%)
Oct 16, 2002 3.877 3.963 3.877 3.900 320,037 -0.05(-1.26%)
Oct 15, 2002 3.791 3.977 3.791 3.950 918,923 +0.34(+9.43%)
Oct 14, 2002 3.582 3.650 3.573 3.609 553,072 -0.06(-1.73%)
Oct 11, 2002 3.537 3.723 3.537 3.673 1,139,403 +0.24(+7.01%)
Oct 10, 2002 3.242 3.496 3.228 3.432 1,152,619 +0.29(+9.09%)
Oct 09, 2002 3.178 3.260 3.142 3.146 455,497 -0.14(-4.15%)
Oct 08, 2002 3.310 3.337 3.174 3.282 611,661 +0.06(+1.97%)
Oct 07, 2002 3.278 3.342 3.210 3.219 603,511 -0.16(-4.70%)
Oct 04, 2002 3.487 3.491 3.328 3.378 707,694 -0.06(-1.85%)
Oct 03, 2002 3.578 3.641 3.441 3.441 548,446 -0.06(-1.69%)
Oct 02, 2002 3.528 3.668 3.496 3.500 1,399,751 -0.07(-2.03%)
Oct 01, 2002 3.441 3.587 3.328 3.573 1,042,269 +0.14(+4.10%)
Sep 30, 2002 3.382 3.482 3.337 3.432 605,053 -0.01(-0.40%)
Sep 27, 2002 3.532 3.609 3.432 3.446 1,357,681 -0.13(-3.68%)
Sep 26, 2002 3.528 3.655 3.514 3.578 663,642 +0.13(+3.68%)
Sep 25, 2002 3.387 3.509 3.242 3.450 762,098 +0.21(+6.44%)
Sep 24, 2002 3.282 3.364 3.205 3.242 993,591 -0.24(-6.79%)
Sep 23, 2002 3.587 3.632 3.432 3.478 2,665,804 -0.29(-7.60%)
Sep 20, 2002 3.791 3.809 3.673 3.764 373,560 -0.05(-1.43%)
Sep 19, 2002 3.841 3.909 3.768 3.818 4,356,518 -0.20(-4.86%)
Sep 18, 2002 4.032 4.032 3.882 4.013 664,303 -0.02(-0.56%)
Sep 17, 2002 4.141 4.141 4.000 4.036 283,694 -0.08(-1.88%)
Sep 16, 2002 4.104 4.145 4.063 4.113 244,708 -0.07(-1.74%)
Sep 13, 2002 4.131 4.227 4.109 4.186 345,807 -0.04(-0.86%)
Sep 12, 2002 4.327 4.327 4.200 4.222 392,282 -0.15(-3.43%)
Sep 11, 2002 4.427 4.472 4.368 4.372 418,053 +0.16(+3.77%)
Sep 10, 2002 4.222 4.286 4.204 4.213 167,617 -0.03(-0.64%)
Sep 09, 2002 4.122 4.240 4.104 4.240 161,890 +0.01(+0.21%)
Sep 06, 2002 4.177 4.281 4.163 4.231 233,915 +0.10(+2.53%)
Sep 05, 2002 4.104 4.191 4.082 4.127 1,044,471 -0.15(-3.50%)
Sep 04, 2002 4.168 4.309 4.109 4.277 393,824 +0.08(+1.84%)
Sep 03, 2002 4.318 4.331 4.145 4.200 651,528 -0.24(-5.42%)
Aug 30, 2002 4.422 4.536 4.399 4.440 228,629 -0.10(-2.30%)
Aug 29, 2002 4.463 4.576 4.418 4.545 606,595 +0.03(+0.70%)
Aug 28, 2002 4.581 4.635 4.495 4.513 37,510,244 -0.20(-4.15%)
Aug 27, 2002 4.726 4.794 4.694 4.708 391,181 +0.11(+2.37%)
Aug 26, 2002 4.608 4.608 4.445 4.599 217,396 +0.09(+1.91%)
Aug 23, 2002 4.599 4.604 4.463 4.513 28,501,618 -0.13(-2.74%)
Aug 22, 2002 4.613 4.676 4.576 4.640 213,431 +0.01(+0.20%)
Aug 21, 2002 4.540 4.654 4.513 4.631 497,787 +0.20(+4.62%)
Aug 20, 2002 4.449 4.513 4.386 4.427 487,875 +0.18(+4.17%)
Aug 16, 2002 4.245 4.327 4.172 4.250 44,051 +0.00(+0.11%)
Aug 15, 2002 4.200 4.377 4.168 4.245 1,068,920 +0.05(+1.19%)
Aug 14, 2002 4.131 4.195 4.032 4.195 349,332 +0.06(+1.54%)
Aug 13, 2002 4.063 4.295 4.050 4.131 409,683 +0.04(+0.89%)
Aug 12, 2002 4.141 4.181 4.086 4.095 310,346 +0.04(+1.01%)
Aug 07, 2002 4.045 4.086 3.904 4.054 718,046 -0.05(-1.33%)
Aug 06, 2002 3.927 4.131 3.927 4.109 450,431 +0.31(+8.25%)
Aug 05, 2002 3.918 3.973 3.773 3.796 532,147 -0.31(-7.62%)
Aug 02, 2002 4.082 4.118 3.973 4.109 597,344 +0.04(+0.89%)
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.