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

11.85 -0.00 (-0.04%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.840 4.858 4.740 4.763 197,352 -0.07(-1.50%)
Jun 27, 2003 4.867 4.903 4.817 4.835 119,160 -0.06(-1.30%)
Jun 26, 2003 4.890 4.917 4.858 4.899 297,791 +0.01(+0.19%)
Jun 25, 2003 4.881 4.967 4.881 4.890 317,174 +0.01(+0.19%)
Jun 24, 2003 4.853 4.926 4.831 4.881 205,061 -0.04(-0.83%)
Jun 23, 2003 4.931 4.967 4.899 4.921 177,749 -0.09(-1.81%)
Jun 20, 2003 5.003 5.108 4.976 5.012 672,232 +0.08(+1.66%)
Jun 19, 2003 4.971 4.971 4.867 4.931 197,132 -0.11(-2.16%)
Jun 18, 2003 5.044 5.067 5.021 5.040 189,643 +0.00(+0.09%)
Jun 17, 2003 5.076 5.108 5.030 5.035 434,132 -0.03(-0.63%)
Jun 16, 2003 4.949 5.108 4.935 5.067 530,165 +0.21(+4.30%)
Jun 13, 2003 4.944 4.949 4.858 4.858 546,244 +0.06(+1.23%)
Jun 12, 2003 4.767 4.831 4.717 4.799 262,769 +0.06(+1.25%)
Jun 11, 2003 4.663 4.740 4.645 4.740 226,427 +0.12(+2.66%)
Jun 10, 2003 4.613 4.645 4.563 4.617 224,664 +0.03(+0.59%)
Jun 09, 2003 4.576 4.604 4.536 4.590 188,542 -0.04(-0.79%)
Jun 06, 2003 4.654 4.681 4.585 4.626 322,240 +0.05(+1.19%)
Jun 05, 2003 4.549 4.595 4.526 4.572 258,144 -0.04(-0.89%)
Jun 04, 2003 4.540 4.631 4.536 4.613 217,176 +0.05(+0.99%)
Jun 03, 2003 4.508 4.590 4.490 4.567 286,337 +0.08(+1.72%)
Jun 02, 2003 4.522 4.595 4.481 4.490 300,874 -0.01(-0.30%)
May 30, 2003 4.467 4.531 4.449 4.504 314,751 +0.03(+0.71%)
May 29, 2003 4.458 4.531 4.445 4.472 426,643 -0.02(-0.51%)
May 28, 2003 4.454 4.517 4.427 4.495 289,861 +0.02(+0.41%)
May 27, 2003 4.340 4.495 4.340 4.477 665,184 +0.10(+2.39%)
May 23, 2003 4.336 4.454 4.336 4.372 220,700 -0.01(-0.21%)
May 22, 2003 4.281 4.386 4.281 4.381 222,902 +0.14(+3.21%)
May 21, 2003 4.268 4.272 4.200 4.245 137,442 -0.10(-2.30%)
May 20, 2003 4.336 4.381 4.281 4.345 252,197 +0.02(+0.53%)
May 19, 2003 4.427 4.427 4.290 4.322 426,422 -0.19(-4.23%)
May 16, 2003 4.449 4.567 4.449 4.513 607,917 +0.09(+2.05%)
May 15, 2003 4.404 4.436 4.372 4.422 194,048 +0.03(+0.62%)
May 14, 2003 4.422 4.445 4.327 4.395 419,594 +0.03(+0.62%)
May 13, 2003 4.413 4.440 4.322 4.368 839,630 -0.07(-1.54%)
May 12, 2003 4.340 4.449 4.331 4.436 484,351 +0.02(+0.51%)
May 09, 2003 4.345 4.436 4.331 4.413 268,716 +0.18(+4.18%)
May 08, 2003 4.277 4.304 4.172 4.236 766,724 -0.16(-3.62%)
May 07, 2003 4.431 4.440 4.349 4.395 499,989 -0.19(-4.16%)
May 06, 2003 4.545 4.663 4.477 4.585 923,329 +0.00(+0.00%)
May 05, 2003 4.536 4.617 4.513 4.585 544,482 +0.04(+0.80%)
May 02, 2003 4.399 4.585 4.395 4.549 807,031 +0.05(+1.11%)
May 01, 2003 4.608 4.626 4.499 4.499 917,822 -0.11(-2.36%)
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%)
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.