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

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
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 (%)
Feb 28, 2003 3.563 3.614 3.529 3.559 428,999 +0.11(+3.06%)
Feb 27, 2003 3.462 3.516 3.445 3.453 327,612 +0.08(+2.51%)
Feb 26, 2003 3.407 3.415 3.339 3.369 476,613 -0.11(-3.04%)
Feb 25, 2003 3.491 3.491 3.377 3.474 428,525 -0.04(-1.20%)
Feb 24, 2003 3.563 3.584 3.516 3.516 262,942 -0.17(-4.69%)
Feb 21, 2003 3.647 3.711 3.622 3.690 248,019 +0.11(+3.19%)
Feb 20, 2003 3.673 3.673 3.571 3.576 270,997 -0.02(-0.47%)
Feb 19, 2003 3.664 3.668 3.563 3.592 424,498 -0.12(-3.19%)
Feb 18, 2003 3.715 3.757 3.681 3.711 415,497 +0.09(+2.45%)
Feb 14, 2003 3.457 3.639 3.457 3.622 705,208 +0.17(+4.89%)
Feb 13, 2003 3.411 3.474 3.411 3.453 505,987 +0.07(+2.00%)
Feb 12, 2003 3.432 3.462 3.377 3.386 436,816 -0.16(-4.41%)
Feb 11, 2003 3.504 3.550 3.466 3.542 1,111,940 +0.05(+1.57%)
Feb 10, 2003 3.466 3.516 3.419 3.487 484,667 -0.01(-0.36%)
Feb 07, 2003 3.554 3.567 3.466 3.500 718,236 -0.08(-2.24%)
Feb 06, 2003 3.618 3.635 3.546 3.580 823,650 -0.11(-3.09%)
Feb 05, 2003 3.647 3.766 3.643 3.694 392,282 +0.06(+1.74%)
Feb 04, 2003 3.673 3.690 3.584 3.630 992,550 -0.10(-2.60%)
Feb 03, 2003 3.706 3.757 3.698 3.728 559,760 +0.02(+0.46%)
Jan 31, 2003 3.652 3.723 3.639 3.711 959,860 -0.03(-0.68%)
Jan 30, 2003 3.694 3.787 3.690 3.736 347,984 -0.11(-2.75%)
Jan 29, 2003 3.626 3.863 3.626 3.842 614,244 +0.02(+0.44%)
Jan 28, 2003 3.833 3.858 3.770 3.825 462,163 -0.08(-2.05%)
Jan 27, 2003 3.926 3.998 3.820 3.905 1,079,250 -0.08(-2.12%)
Jan 24, 2003 4.095 4.107 3.943 3.989 675,123 -0.05(-1.36%)
Jan 23, 2003 4.192 4.192 4.044 4.044 529,202 -0.09(-2.24%)
Jan 22, 2003 4.099 4.137 4.061 4.137 1,335,323 -0.03(-0.71%)
Jan 21, 2003 4.221 4.251 4.158 4.167 508,830 -0.13(-2.95%)
Jan 17, 2003 4.378 4.407 4.268 4.293 592,450 -0.24(-5.40%)
Jan 16, 2003 4.525 4.576 4.513 4.538 784,801 +0.03(+0.75%)
Jan 15, 2003 4.589 4.597 4.487 4.504 555,259 -0.06(-1.30%)
Jan 14, 2003 4.509 4.568 4.487 4.563 408,153 +0.03(+0.56%)
Jan 13, 2003 4.513 4.568 4.475 4.538 609,506 +0.22(+5.08%)
Jan 10, 2003 4.281 4.390 4.281 4.319 296,106 -0.06(-1.35%)
Jan 09, 2003 4.221 4.386 4.200 4.378 428,525 +0.12(+2.88%)
Jan 08, 2003 4.289 4.306 4.221 4.255 295,396 +0.00(+0.00%)
Jan 07, 2003 4.297 4.327 4.234 4.255 516,410 -0.12(-2.80%)
Jan 06, 2003 4.217 4.378 4.145 4.378 772,720 +0.20(+4.85%)
Jan 03, 2003 4.221 4.251 4.137 4.175 385,412 +0.00(+0.00%)
Jan 02, 2003 4.103 4.259 4.091 4.175 540,335 +0.08(+1.85%)
Dec 31, 2002 4.027 4.116 3.968 4.099 197,562 +0.01(+0.31%)
Dec 30, 2002 4.036 4.091 3.947 4.086 266,733 +0.09(+2.22%)
Dec 27, 2002 4.069 4.116 3.985 3.998 277,866 -0.11(-2.67%)
Dec 26, 2002 4.082 4.158 4.074 4.107 232,621 +0.02(+0.41%)
Dec 24, 2002 4.112 4.179 4.053 4.091 146,158 -0.06(-1.52%)
Dec 23, 2002 4.137 4.200 4.036 4.154 425,209 -0.01(-0.30%)
Dec 20, 2002 4.065 4.205 4.044 4.167 1,079,013 +0.08(+2.07%)
Dec 19, 2002 4.124 4.150 4.023 4.082 485,378 -0.03(-0.72%)
Dec 18, 2002 4.209 4.238 4.078 4.112 737,424 -0.13(-2.99%)
Dec 17, 2002 4.230 4.306 4.205 4.238 338,509 +0.01(+0.20%)
Dec 16, 2002 4.095 4.251 4.095 4.230 447,950 +0.26(+6.60%)
Dec 13, 2002 3.998 4.027 3.960 3.968 545,784 -0.07(-1.78%)
Dec 12, 2002 4.120 4.133 4.010 4.040 448,898 -0.06(-1.54%)
Dec 11, 2002 4.061 4.158 4.061 4.103 253,467 -0.07(-1.72%)
Dec 10, 2002 4.086 4.209 4.082 4.175 320,742 +0.13(+3.13%)
Dec 09, 2002 4.145 4.145 4.010 4.048 350,827 -0.14(-3.23%)
Dec 06, 2002 4.175 4.200 4.099 4.183 349,879 +0.01(+0.20%)
Dec 05, 2002 4.306 4.327 4.095 4.175 455,530 -0.19(-4.35%)
Dec 04, 2002 4.264 4.365 4.226 4.365 385,649 +0.06(+1.37%)
Dec 03, 2002 4.348 4.390 4.255 4.306 593,398 -0.16(-3.59%)
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.