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

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

10.83 +0.33 (+3.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2002 5.029 5.204 5.029 5.134 337,717 +0.08(+1.56%)
Apr 29, 2002 5.085 5.120 5.033 5.055 249,060 -0.12(-2.37%)
Apr 26, 2002 5.155 5.195 5.103 5.177 144,866 +0.00(+0.00%)
Apr 25, 2002 5.155 5.199 4.902 5.177 368,107 -0.08(-1.58%)
Apr 24, 2002 5.252 5.291 5.173 5.260 825,556 +0.01(+0.25%)
Apr 23, 2002 5.313 5.348 5.247 5.247 523,941 -0.07(-1.24%)
Apr 22, 2002 5.317 5.427 5.208 5.313 751,066 -0.15(-2.72%)
Apr 19, 2002 5.427 5.492 5.383 5.462 941,631 +0.05(+0.89%)
Apr 18, 2002 5.409 5.427 5.252 5.414 548,847 +0.00(+0.08%)
Apr 17, 2002 5.366 5.449 5.344 5.409 484,183 +0.07(+1.39%)
Apr 16, 2002 5.199 5.352 5.199 5.335 634,990 +0.28(+5.45%)
Apr 15, 2002 5.077 5.155 5.033 5.059 786,711 +0.11(+2.30%)
Apr 12, 2002 5.020 5.068 4.945 4.945 362,851 -0.06(-1.14%)
Apr 11, 2002 5.046 5.090 4.954 5.002 323,550 -0.07(-1.30%)
Apr 10, 2002 5.050 5.099 5.050 5.068 1,871,839 +0.04(+0.70%)
Apr 09, 2002 4.963 5.033 4.937 5.033 1,053,595 +0.07(+1.41%)
Apr 08, 2002 4.880 4.963 4.880 4.963 425,002 -0.24(-4.55%)
Apr 05, 2002 5.212 5.212 5.099 5.199 364,679 -0.07(-1.25%)
Apr 04, 2002 5.278 5.313 5.212 5.265 236,264 -0.02(-0.33%)
Apr 03, 2002 5.339 5.366 5.278 5.282 386,158 +0.04(+0.67%)
Apr 02, 2002 5.230 5.317 5.225 5.247 194,678 -0.02(-0.33%)
Apr 01, 2002 5.164 5.282 5.164 5.265 196,735 +0.11(+2.12%)
Mar 29, 2002 5.217 5.278 5.142 5.155 602,086 +0.00(+0.00%)
Mar 28, 2002 5.217 5.278 5.142 5.155 602,086 +0.04(+0.68%)
Mar 27, 2002 5.055 5.138 5.055 5.120 426,373 -0.01(-0.17%)
Mar 26, 2002 5.138 5.164 5.112 5.129 394,841 -0.07(-1.26%)
Mar 25, 2002 5.243 5.243 5.169 5.195 352,340 -0.11(-2.06%)
Mar 22, 2002 5.317 5.379 5.291 5.304 250,203 -0.04(-0.82%)
Mar 21, 2002 5.361 5.379 5.269 5.348 280,593 -0.04(-0.81%)
Mar 20, 2002 5.440 5.475 5.387 5.392 413,120 -0.11(-1.91%)
Mar 19, 2002 5.431 5.532 5.431 5.497 499,720 +0.03(+0.48%)
Mar 18, 2002 5.405 5.492 5.379 5.471 282,649 +0.04(+0.73%)
Mar 15, 2002 5.295 5.449 5.295 5.431 302,300 +0.07(+1.22%)
Mar 14, 2002 5.278 5.414 5.278 5.366 193,307 +0.11(+2.17%)
Mar 13, 2002 5.269 5.348 5.243 5.252 278,536 +0.03(+0.50%)
Mar 12, 2002 5.199 5.252 5.177 5.225 217,985 -0.12(-2.21%)
Mar 11, 2002 5.269 5.361 5.234 5.344 229,409 +0.01(+0.16%)
Mar 08, 2002 5.370 5.427 5.335 5.335 148,065 -0.04(-0.73%)
Mar 07, 2002 5.374 5.422 5.295 5.374 239,463 +0.04(+0.66%)
Mar 06, 2002 5.186 5.383 5.186 5.339 394,384 +0.11(+2.09%)
Mar 05, 2002 5.230 5.309 5.208 5.230 305,499 +0.00(+0.00%)
Mar 04, 2002 5.230 5.335 5.208 5.230 280,821 +0.11(+2.14%)
Mar 01, 2002 5.090 5.160 5.042 5.120 437,569 +0.03(+0.52%)
Feb 28, 2002 5.068 5.120 4.998 5.094 268,254 +0.10(+2.02%)
Feb 27, 2002 4.945 5.081 4.945 4.994 487,610 +0.14(+2.98%)
Feb 26, 2002 4.932 4.932 4.836 4.849 729,130 -0.01(-0.18%)
Feb 25, 2002 4.788 4.884 4.757 4.858 310,297 +0.07(+1.37%)
Feb 22, 2002 4.783 4.801 4.683 4.792 140,753 +0.01(+0.18%)
Feb 21, 2002 4.770 4.884 4.731 4.783 522,798 -0.01(-0.27%)
Feb 20, 2002 4.757 4.836 4.727 4.797 199,705 +0.04(+0.92%)
Feb 19, 2002 4.823 4.823 4.709 4.753 223,469 -0.13(-2.60%)
Feb 18, 2002 5.011 5.024 4.862 4.880 191,936 +0.00(+0.00%)
Feb 15, 2002 5.011 5.024 4.862 4.880 191,936 -0.12(-2.36%)
Feb 14, 2002 4.989 5.072 4.980 4.998 225,525 +0.12(+2.51%)
Feb 13, 2002 4.858 4.923 4.858 4.875 256,144 +0.09(+1.83%)
Feb 12, 2002 4.836 4.880 4.775 4.788 436,198 -0.12(-2.41%)
Feb 11, 2002 4.858 4.919 4.849 4.906 279,222 -0.02(-0.36%)
Feb 08, 2002 4.836 4.941 4.797 4.923 441,911 +0.08(+1.72%)
Feb 07, 2002 4.836 5.007 4.836 4.840 332,004 +0.04(+0.82%)
Feb 06, 2002 4.792 4.832 4.748 4.801 182,111 +0.01(+0.18%)
Feb 05, 2002 4.849 4.862 4.600 4.792 248,375 -0.15(-3.10%)
Feb 04, 2002 4.998 5.011 4.928 4.945 1,474,256 -0.09(-1.74%)
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.