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

5.415 USD -0.115 (-2.08%)
Streaming Delayed Price Updated: 11:41 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.600 9.660 9.470 9.600 117,600 +0.38(+4.12%)
Oct 30, 2002 9.110 9.280 9.100 9.220 114,100 -0.17(-1.81%)
Oct 29, 2002 9.590 9.610 9.070 9.390 193,900 -0.09(-0.95%)
Oct 28, 2002 9.560 9.800 9.480 9.480 243,000 +0.22(+2.38%)
Oct 25, 2002 9.140 9.330 9.120 9.260 213,300 +0.21(+2.32%)
Oct 24, 2002 9.120 9.290 8.990 9.050 110,700 -0.12(-1.31%)
Oct 23, 2002 9.040 9.170 8.660 9.170 175,700 +0.13(+1.44%)
Oct 22, 2002 9.200 9.420 8.920 9.040 310,900 -0.23(-2.48%)
Oct 21, 2002 8.950 9.340 8.940 9.270 412,100 +0.26(+2.89%)
Oct 18, 2002 8.860 9.200 8.840 9.010 223,300 -0.14(-1.53%)
Oct 17, 2002 9.150 9.180 9.000 9.150 151,900 +0.56(+6.52%)
Oct 16, 2002 8.540 8.730 8.540 8.590 145,300 -0.11(-1.26%)
Oct 15, 2002 8.350 8.760 8.350 8.700 417,200 +0.75(+9.43%)
Oct 14, 2002 7.890 8.040 7.870 7.950 251,100 -0.14(-1.73%)
Oct 11, 2002 7.790 8.200 7.790 8.090 517,300 +0.53(+7.01%)
Oct 10, 2002 7.140 7.700 7.110 7.560 523,300 +0.63(+9.09%)
Oct 09, 2002 7.000 7.180 6.920 6.930 206,800 -0.30(-4.15%)
Oct 08, 2002 7.290 7.350 6.990 7.230 277,700 +0.14(+1.97%)
Oct 07, 2002 7.220 7.360 7.070 7.090 274,000 -0.35(-4.70%)
Oct 04, 2002 7.680 7.690 7.330 7.440 321,300 -0.14(-1.85%)
Oct 03, 2002 7.880 8.020 7.580 7.580 249,000 -0.13(-1.69%)
Oct 02, 2002 7.770 8.080 7.700 7.710 635,500 -0.16(-2.03%)
Oct 01, 2002 7.580 7.900 7.330 7.870 473,200 +0.31(+4.10%)
Sep 30, 2002 7.450 7.670 7.350 7.560 274,700 -0.03(-0.40%)
Sep 27, 2002 7.780 7.950 7.560 7.590 616,400 -0.29(-3.68%)
Sep 26, 2002 7.770 8.050 7.740 7.880 301,300 +0.28(+3.68%)
Sep 25, 2002 7.460 7.730 7.140 7.600 346,000 +0.46(+6.44%)
Sep 24, 2002 7.230 7.410 7.060 7.140 451,100 -0.52(-6.79%)
Sep 23, 2002 7.900 8.000 7.560 7.660 1,210,300 -0.63(-7.60%)
Sep 20, 2002 8.350 8.390 8.090 8.290 169,600 -0.12(-1.43%)
Sep 19, 2002 8.460 8.610 8.300 8.410 1,977,900 -0.43(-4.86%)
Sep 18, 2002 8.880 8.880 8.550 8.840 301,600 -0.05(-0.56%)
Sep 17, 2002 9.120 9.120 8.810 8.890 128,800 -0.17(-1.88%)
Sep 16, 2002 9.040 9.130 8.950 9.060 111,100 -0.16(-1.74%)
Sep 13, 2002 9.100 9.310 9.050 9.220 157,000 -0.08(-0.86%)
Sep 12, 2002 9.530 9.530 9.250 9.300 178,100 -0.33(-3.43%)
Sep 11, 2002 9.750 9.850 9.620 9.630 189,800 +0.35(+3.77%)
Sep 10, 2002 9.300 9.440 9.260 9.280 76,100 -0.06(-0.64%)
Sep 09, 2002 9.080 9.340 9.040 9.340 73,500 +0.02(+0.21%)
Sep 06, 2002 9.200 9.430 9.170 9.320 106,200 +0.23(+2.53%)
Sep 05, 2002 9.040 9.230 8.990 9.090 474,200 -0.33(-3.50%)
Sep 04, 2002 9.180 9.490 9.050 9.420 178,800 +0.17(+1.84%)
Sep 03, 2002 9.510 9.540 9.130 9.250 295,800 -0.53(-5.42%)
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%)
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.