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

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

11.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Aug 30, 2002 4.265 4.375 4.243 4.283 237,026 -0.10(-2.30%)
Aug 29, 2002 4.305 4.414 4.261 4.384 628,874 +0.03(+0.70%)
Aug 28, 2002 4.419 4.471 4.335 4.353 38,887,940 -0.19(-4.15%)
Aug 27, 2002 4.559 4.624 4.528 4.541 405,548 +0.11(+2.37%)
Aug 26, 2002 4.445 4.445 4.287 4.436 225,381 +0.08(+1.91%)
Aug 23, 2002 4.436 4.441 4.305 4.353 29,548,442 -0.12(-2.74%)
Aug 22, 2002 4.449 4.511 4.414 4.476 221,270 +0.01(+0.20%)
Aug 21, 2002 4.379 4.489 4.353 4.467 516,070 +0.20(+4.62%)
Aug 20, 2002 4.292 4.353 4.230 4.270 505,794 +0.17(+4.17%)
Aug 16, 2002 4.095 4.173 4.025 4.099 45,669 +0.00(+0.11%)
Aug 15, 2002 4.051 4.222 4.020 4.095 1,108,180 +0.05(+1.19%)
Aug 14, 2002 3.985 4.046 3.889 4.046 362,162 +0.06(+1.54%)
Aug 13, 2002 3.919 4.143 3.906 3.985 424,730 +0.04(+0.89%)
Aug 12, 2002 3.994 4.033 3.941 3.950 321,744 +0.04(+1.01%)
Aug 07, 2002 3.902 3.941 3.766 3.911 744,419 -0.05(-1.33%)
Aug 06, 2002 3.788 3.985 3.788 3.963 466,975 +0.30(+8.25%)
Aug 05, 2002 3.779 3.832 3.639 3.661 551,692 -0.30(-7.62%)
Aug 02, 2002 3.937 3.972 3.832 3.963 619,284 +0.04(+0.89%)
Aug 01, 2002 4.038 4.038 3.862 3.928 522,007 -0.17(-4.17%)
Jul 31, 2002 4.160 4.222 4.042 4.099 523,605 -0.15(-3.60%)
Jul 30, 2002 4.335 4.335 4.226 4.252 822,287 -0.24(-5.27%)
Jul 29, 2002 4.265 4.611 4.261 4.489 1,135,582 +0.39(+9.39%)
Jul 26, 2002 4.068 4.143 3.898 4.103 734,372 -0.10(-2.40%)
Jul 25, 2002 4.112 4.327 4.086 4.204 590,740 +0.04(+0.95%)
Jul 24, 2002 3.823 4.208 3.810 4.165 1,282,411 +0.12(+2.92%)
Jul 23, 2002 4.138 4.213 4.046 4.046 624,079 -0.12(-2.84%)
Jul 22, 2002 4.279 4.397 4.121 4.165 899,925 -0.23(-5.28%)
Jul 19, 2002 4.511 4.546 4.392 4.397 600,559 -0.28(-6.08%)
Jul 17, 2002 4.633 4.769 4.611 4.681 614,945 +0.06(+1.23%)
Jul 12, 2002 4.690 4.725 4.616 4.624 225,152 -0.15(-3.12%)
Jul 11, 2002 4.629 4.773 4.581 4.773 445,053 +0.00(+0.00%)
Jul 10, 2002 4.966 5.014 4.716 4.773 766,798 -0.15(-3.11%)
Jul 09, 2002 4.992 5.067 4.905 4.927 373,808 -0.21(-4.09%)
Jul 08, 2002 5.119 5.137 5.049 5.137 68,504 +0.12(+2.45%)
Jul 05, 2002 4.900 5.076 4.900 5.014 541,417 +0.37(+7.92%)
Jul 04, 2002 4.589 4.668 4.550 4.646 470,856 +0.00(+0.00%)
Jul 03, 2002 4.589 4.668 4.550 4.646 470,856 -0.07(-1.39%)
Jul 02, 2002 4.765 4.769 4.624 4.712 566,992 -0.08(-1.65%)
Jul 01, 2002 4.931 5.001 4.787 4.791 514,700 -0.10(-2.06%)
Jun 28, 2002 4.927 5.049 4.892 4.892 639,150 +0.04(+0.90%)
Jun 27, 2002 4.751 4.905 4.699 4.848 563,338 +0.18(+3.75%)
Jun 26, 2002 4.642 4.773 4.607 4.673 534,794 -0.03(-0.56%)
Jun 25, 2002 4.751 4.830 4.673 4.699 794,200 -0.15(-3.16%)
Jun 21, 2002 4.883 4.957 4.773 4.852 40,760,408 -0.11(-2.29%)
Jun 20, 2002 5.001 5.005 4.892 4.966 264,200 -0.02(-0.35%)
Jun 19, 2002 4.970 5.027 4.953 4.984 508,991 -0.11(-2.23%)
Jun 18, 2002 5.049 5.132 5.027 5.097 516,526 +0.01(+0.17%)
Jun 17, 2002 4.940 5.102 4.940 5.089 389,792 +0.21(+4.22%)
Jun 14, 2002 4.857 4.918 4.773 4.883 664,269 -0.19(-3.71%)
Jun 12, 2002 5.080 5.111 4.975 5.071 570,417 -0.05(-1.03%)
Jun 11, 2002 5.119 5.246 5.102 5.124 579,551 +0.00(+0.09%)
Jun 10, 2002 5.119 5.163 5.032 5.119 153,450 +0.00(+0.09%)
Jun 07, 2002 5.045 5.159 5.010 5.115 302,106 +0.00(+0.09%)
Jun 06, 2002 5.207 5.220 5.111 5.111 659,017 -0.06(-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.