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

6.710 USD +0.070 (+1.05%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.740 9.990 9.690 9.780 103,800 -0.23(-2.30%)
Aug 29, 2002 9.830 10.08 9.730 10.01 275,400 +0.07(+0.70%)
Aug 28, 2002 10.09 10.21 9.900 9.940 17,030,000 -0.43(-4.15%)
Aug 27, 2002 10.41 10.56 10.34 10.37 177,600 +0.24(+2.37%)
Aug 26, 2002 10.15 10.15 9.790 10.13 98,700 +0.19(+1.91%)
Aug 23, 2002 10.13 10.14 9.830 9.940 12,940,000 -0.28(-2.74%)
Aug 22, 2002 10.16 10.30 10.08 10.22 96,900 +0.02(+0.20%)
Aug 21, 2002 10.00 10.25 9.940 10.20 226,000 +0.45(+4.62%)
Aug 20, 2002 9.800 9.940 9.660 9.750 221,500 +0.39(+4.17%)
Aug 16, 2002 9.350 9.530 9.190 9.360 20,000 +0.01(+0.11%)
Aug 15, 2002 9.250 9.640 9.180 9.350 485,300 +0.11(+1.19%)
Aug 14, 2002 9.100 9.240 8.880 9.240 158,600 +0.14(+1.54%)
Aug 13, 2002 8.950 9.460 8.920 9.100 186,000 +0.08(+0.89%)
Aug 12, 2002 9.120 9.210 9.000 9.020 140,900 +0.09(+1.01%)
Aug 07, 2002 8.910 9.000 8.600 8.930 326,000 -0.12(-1.33%)
Aug 06, 2002 8.650 9.100 8.650 9.050 204,500 +0.69(+8.25%)
Aug 05, 2002 8.630 8.750 8.310 8.360 241,600 -0.69(-7.62%)
Aug 02, 2002 8.990 9.070 8.750 9.050 271,200 +0.08(+0.89%)
Aug 01, 2002 9.220 9.220 8.820 8.970 228,600 -0.39(-4.17%)
Jul 31, 2002 9.500 9.640 9.230 9.360 229,300 -0.35(-3.60%)
Jul 30, 2002 9.900 9.900 9.650 9.710 360,100 -0.54(-5.27%)
Jul 29, 2002 9.740 10.53 9.730 10.25 497,300 +0.88(+9.39%)
Jul 26, 2002 9.290 9.460 8.900 9.370 321,600 -0.23(-2.40%)
Jul 25, 2002 9.390 9.880 9.330 9.600 258,700 +0.09(+0.95%)
Jul 24, 2002 8.730 9.610 8.700 9.510 561,600 +0.27(+2.92%)
Jul 23, 2002 9.450 9.620 9.240 9.240 273,300 -0.27(-2.84%)
Jul 22, 2002 9.770 10.04 9.410 9.510 394,100 -0.53(-5.28%)
Jul 19, 2002 10.30 10.38 10.03 10.04 263,000 -0.65(-6.08%)
Jul 17, 2002 10.58 10.89 10.53 10.69 269,300 +0.13(+1.23%)
Jul 12, 2002 10.71 10.79 10.54 10.56 98,600 -0.34(-3.12%)
Jul 11, 2002 10.57 10.90 10.46 10.90 194,900 +0.00(+0.00%)
Jul 10, 2002 11.34 11.45 10.77 10.90 335,800 -0.35(-3.11%)
Jul 09, 2002 11.40 11.57 11.20 11.25 163,700 -0.48(-4.09%)
Jul 08, 2002 11.69 11.73 11.53 11.73 30,000 +0.28(+2.45%)
Jul 05, 2002 11.19 11.59 11.19 11.45 237,100 +0.84(+7.92%)
Jul 04, 2002 10.48 10.66 10.39 10.61 206,200 +0.00(+0.00%)
Jul 03, 2002 10.48 10.66 10.39 10.61 206,200 -0.15(-1.39%)
Jul 02, 2002 10.88 10.89 10.56 10.76 248,300 -0.18(-1.65%)
Jul 01, 2002 11.26 11.42 10.93 10.94 225,400 -0.23(-2.06%)
Jun 28, 2002 11.25 11.53 11.17 11.17 279,900 +0.10(+0.90%)
Jun 27, 2002 10.85 11.20 10.73 11.07 246,700 +0.40(+3.75%)
Jun 26, 2002 10.60 10.90 10.52 10.67 234,200 -0.06(-0.56%)
Jun 25, 2002 10.85 11.03 10.67 10.73 347,800 -0.35(-3.16%)
Jun 21, 2002 11.15 11.32 10.90 11.08 17,850,000 -0.26(-2.29%)
Jun 20, 2002 11.42 11.43 11.17 11.34 115,700 -0.04(-0.35%)
Jun 19, 2002 11.35 11.48 11.31 11.38 222,900 -0.26(-2.23%)
Jun 18, 2002 11.53 11.72 11.48 11.64 226,200 +0.02(+0.17%)
Jun 17, 2002 11.28 11.65 11.28 11.62 170,700 +0.47(+4.22%)
Jun 14, 2002 11.09 11.23 10.90 11.15 290,900 -0.43(-3.71%)
Jun 12, 2002 11.60 11.67 11.36 11.58 249,800 -0.12(-1.03%)
Jun 11, 2002 11.69 11.98 11.65 11.70 253,800 +0.01(+0.09%)
Jun 10, 2002 11.69 11.79 11.49 11.69 67,200 +0.01(+0.09%)
Jun 07, 2002 11.52 11.78 11.44 11.68 132,300 +0.01(+0.09%)
Jun 06, 2002 11.89 11.92 11.67 11.67 288,600 -0.13(-1.10%)
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.