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 (%)
Apr 30, 2003 4.649 4.690 4.531 4.608 529,064 -0.06(-1.26%)
Apr 29, 2003 4.776 4.785 4.604 4.667 331,491 -0.14(-2.84%)
Apr 28, 2003 4.658 4.803 4.658 4.803 393,604 +0.20(+4.44%)
Apr 25, 2003 4.622 4.645 4.495 4.599 521,134 -0.07(-1.46%)
Apr 24, 2003 4.704 4.740 4.654 4.667 346,248 -0.05(-1.06%)
Apr 23, 2003 4.676 4.726 4.640 4.717 355,499 +0.02(+0.39%)
Apr 22, 2003 4.540 4.717 4.536 4.699 866,281 +0.13(+2.88%)
Apr 21, 2003 4.522 4.585 4.508 4.567 146,693 +0.01(+0.20%)
Apr 17, 2003 4.517 4.608 4.504 4.558 206,823 +0.13(+2.97%)
Apr 16, 2003 4.567 4.567 4.381 4.427 2,192,906 -0.07(-1.52%)
Apr 15, 2003 4.381 4.526 4.381 4.495 576,640 +0.05(+1.12%)
Apr 14, 2003 4.363 4.445 4.318 4.445 399,991 +0.04(+0.93%)
Apr 11, 2003 4.358 4.404 4.309 4.404 853,066 +0.05(+1.04%)
Apr 10, 2003 4.331 4.381 4.290 4.358 281,492 +0.08(+1.80%)
Apr 09, 2003 4.309 4.381 4.254 4.281 726,196 +0.02(+0.43%)
Apr 08, 2003 4.313 4.345 4.191 4.263 791,833 -0.05(-1.05%)
Apr 07, 2003 4.390 4.395 4.277 4.309 954,165 +0.02(+0.42%)
Apr 04, 2003 4.268 4.318 4.250 4.290 570,032 +0.15(+3.73%)
Apr 03, 2003 4.141 4.209 4.095 4.136 578,842 +0.04(+1.00%)
Apr 02, 2003 4.045 4.122 4.027 4.095 854,387 +0.25(+6.62%)
Apr 01, 2003 3.809 3.864 3.786 3.841 631,925 +0.06(+1.68%)
Mar 31, 2003 3.782 3.836 3.750 3.777 282,373 -0.09(-2.35%)
Mar 28, 2003 3.836 3.941 3.836 3.868 387,436 -0.09(-2.29%)
Mar 27, 2003 3.877 4.004 3.845 3.959 688,972 +0.04(+0.93%)
Mar 26, 2003 3.982 4.004 3.923 3.923 221,801 -0.06(-1.48%)
Mar 25, 2003 3.850 3.986 3.850 3.982 331,711 +0.19(+5.03%)
Mar 24, 2003 3.936 3.963 3.791 3.791 388,318 -0.35(-8.34%)
Mar 21, 2003 3.991 4.191 3.986 4.136 779,058 +0.26(+6.67%)
Mar 20, 2003 3.845 3.936 3.800 3.877 233,255 -0.04(-0.93%)
Mar 19, 2003 3.886 3.927 3.832 3.914 367,613 +0.04(+1.06%)
Mar 18, 2003 3.855 3.900 3.814 3.873 651,528 +0.04(+0.95%)
Mar 17, 2003 3.632 3.904 3.632 3.836 763,640 +0.12(+3.30%)
Mar 14, 2003 3.691 3.791 3.659 3.714 780,600 +0.06(+1.74%)
Mar 13, 2003 3.528 3.664 3.509 3.650 758,134 +0.17(+4.82%)
Mar 12, 2003 3.469 3.487 3.382 3.482 688,532 -0.05(-1.41%)
Mar 11, 2003 3.578 3.596 3.496 3.532 332,592 +0.00(+0.00%)
Mar 10, 2003 3.578 3.578 3.487 3.532 468,712 -0.14(-3.71%)
Mar 07, 2003 3.659 3.705 3.632 3.668 318,275 -0.02(-0.61%)
Mar 06, 2003 3.750 3.782 3.677 3.691 253,078 -0.20(-5.24%)
Mar 05, 2003 3.800 3.900 3.800 3.895 562,103 +0.07(+1.90%)
Mar 04, 2003 3.823 3.909 3.800 3.823 439,638 -0.11(-2.77%)
Mar 03, 2003 4.013 4.036 3.904 3.932 368,714 +0.10(+2.73%)
Feb 28, 2003 3.832 3.886 3.796 3.827 398,890 +0.11(+3.06%)
Feb 27, 2003 3.723 3.782 3.705 3.714 304,619 +0.09(+2.51%)
Feb 26, 2003 3.664 3.673 3.591 3.623 443,162 -0.11(-3.04%)
Feb 25, 2003 3.755 3.755 3.632 3.736 398,449 -0.05(-1.20%)
Feb 24, 2003 3.832 3.855 3.782 3.782 244,488 -0.19(-4.69%)
Feb 21, 2003 3.923 3.991 3.895 3.968 230,612 +0.12(+3.19%)
Feb 20, 2003 3.950 3.950 3.841 3.845 251,977 -0.02(-0.47%)
Feb 19, 2003 3.941 3.945 3.832 3.864 394,705 -0.13(-3.19%)
Feb 18, 2003 3.995 4.041 3.959 3.991 386,335 +0.10(+2.45%)
Feb 14, 2003 3.718 3.914 3.718 3.895 655,713 +0.18(+4.89%)
Feb 13, 2003 3.668 3.736 3.668 3.714 470,474 +0.07(+1.99%)
Feb 12, 2003 3.691 3.723 3.632 3.641 406,159 -0.17(-4.41%)
Feb 11, 2003 3.768 3.818 3.727 3.809 1,033,899 +0.06(+1.57%)
Feb 10, 2003 3.727 3.782 3.677 3.750 450,651 -0.01(-0.36%)
Feb 07, 2003 3.823 3.836 3.727 3.764 667,827 -0.09(-2.24%)
Feb 06, 2003 3.891 3.909 3.814 3.850 765,843 -0.12(-3.09%)
Feb 05, 2003 3.923 4.050 3.918 3.973 364,750 +0.07(+1.74%)
Feb 04, 2003 3.950 3.968 3.855 3.904 922,888 -0.10(-2.60%)
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.