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

5.840 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.994 5.025 4.927 4.994 226,050 +0.20(+4.12%)
Oct 30, 2002 4.739 4.828 4.734 4.797 219,323 -0.09(-1.81%)
Oct 29, 2002 4.989 4.999 4.719 4.885 372,714 -0.05(-0.95%)
Oct 28, 2002 4.973 5.098 4.932 4.932 467,094 +0.11(+2.38%)
Oct 25, 2002 4.755 4.854 4.745 4.817 410,005 +0.11(+2.32%)
Oct 24, 2002 4.745 4.833 4.677 4.708 212,787 -0.06(-1.31%)
Oct 23, 2002 4.703 4.771 4.505 4.771 337,730 +0.07(+1.44%)
Oct 22, 2002 4.786 4.901 4.641 4.703 597,612 -0.12(-2.48%)
Oct 21, 2002 4.656 4.859 4.651 4.823 792,139 +0.14(+2.89%)
Oct 18, 2002 4.609 4.786 4.599 4.687 429,227 -0.07(-1.53%)
Oct 17, 2002 4.760 4.776 4.682 4.760 291,982 +0.29(+6.52%)
Oct 16, 2002 4.443 4.542 4.443 4.469 279,295 -0.06(-1.26%)
Oct 15, 2002 4.344 4.557 4.344 4.526 801,942 +0.39(+9.43%)
Oct 14, 2002 4.105 4.183 4.094 4.136 482,664 -0.07(-1.73%)
Oct 11, 2002 4.053 4.266 4.053 4.209 994,354 +0.28(+7.01%)
Oct 10, 2002 3.714 4.006 3.699 3.933 1,005,888 +0.33(+9.09%)
Oct 09, 2002 3.642 3.735 3.600 3.605 397,511 -0.16(-4.15%)
Oct 08, 2002 3.793 3.824 3.636 3.761 533,795 +0.07(+1.97%)
Oct 07, 2002 3.756 3.829 3.678 3.688 526,683 -0.18(-4.70%)
Oct 04, 2002 3.995 4.001 3.813 3.871 617,603 -0.07(-1.85%)
Oct 03, 2002 4.099 4.172 3.943 3.943 478,628 -0.07(-1.69%)
Oct 02, 2002 4.042 4.204 4.006 4.011 1,221,559 -0.08(-2.03%)
Oct 01, 2002 3.943 4.110 3.813 4.094 909,585 +0.16(+4.10%)
Sep 30, 2002 3.876 3.990 3.824 3.933 528,028 -0.02(-0.40%)
Sep 27, 2002 4.047 4.136 3.933 3.949 1,184,845 -0.15(-3.68%)
Sep 26, 2002 4.042 4.188 4.027 4.099 579,159 +0.15(+3.68%)
Sep 25, 2002 3.881 4.021 3.714 3.954 665,081 +0.24(+6.44%)
Sep 24, 2002 3.761 3.855 3.673 3.714 867,105 -0.27(-6.79%)
Sep 23, 2002 4.110 4.162 3.933 3.985 2,326,440 -0.33(-7.60%)
Sep 20, 2002 4.344 4.365 4.209 4.313 326,005 -0.06(-1.43%)
Sep 19, 2002 4.401 4.479 4.318 4.375 3,801,922 -0.22(-4.86%)
Sep 18, 2002 4.620 4.620 4.448 4.599 579,735 -0.03(-0.56%)
Sep 17, 2002 4.745 4.745 4.583 4.625 247,579 -0.09(-1.88%)
Sep 16, 2002 4.703 4.750 4.656 4.713 213,556 -0.08(-1.74%)
Sep 13, 2002 4.734 4.843 4.708 4.797 301,785 -0.04(-0.86%)
Sep 12, 2002 4.958 4.958 4.812 4.838 342,344 -0.17(-3.43%)
Sep 11, 2002 5.072 5.124 5.005 5.010 364,833 +0.18(+3.77%)
Sep 10, 2002 4.838 4.911 4.817 4.828 146,279 -0.03(-0.64%)
Sep 09, 2002 4.724 4.859 4.703 4.859 141,281 +0.01(+0.21%)
Sep 06, 2002 4.786 4.906 4.771 4.849 204,137 +0.12(+2.53%)
Sep 05, 2002 4.703 4.802 4.677 4.729 911,507 -0.17(-3.50%)
Sep 04, 2002 4.776 4.937 4.708 4.901 343,689 +0.09(+1.84%)
Sep 03, 2002 4.947 4.963 4.750 4.812 568,587 -0.28(-5.42%)
Aug 30, 2002 5.067 5.197 5.041 5.088 199,524 -0.12(-2.30%)
Aug 29, 2002 5.114 5.244 5.062 5.208 529,374 +0.04(+0.70%)
Aug 28, 2002 5.249 5.312 5.150 5.171 32,735,090 -0.22(-4.15%)
Aug 27, 2002 5.416 5.494 5.379 5.395 341,382 +0.12(+2.37%)
Aug 26, 2002 5.280 5.280 5.093 5.270 189,721 +0.10(+1.91%)
Aug 23, 2002 5.270 5.275 5.114 5.171 24,873,286 -0.15(-2.74%)
Aug 22, 2002 5.286 5.358 5.244 5.317 186,261 +0.01(+0.20%)
Aug 21, 2002 5.202 5.332 5.171 5.306 434,417 +0.23(+4.62%)
Aug 20, 2002 5.098 5.171 5.025 5.072 425,767 +0.20(+4.17%)
Aug 16, 2002 4.864 4.958 4.781 4.869 38,444 +0.01(+0.11%)
Aug 15, 2002 4.812 5.015 4.776 4.864 932,844 +0.06(+1.19%)
Aug 14, 2002 4.734 4.807 4.620 4.807 304,861 +0.07(+1.54%)
Aug 13, 2002 4.656 4.921 4.641 4.734 357,529 +0.04(+0.89%)
Aug 12, 2002 4.745 4.791 4.682 4.693 270,838 +0.05(+1.01%)
Aug 07, 2002 4.635 4.682 4.474 4.646 626,637 -0.06(-1.33%)
Aug 06, 2002 4.500 4.734 4.500 4.708 393,090 +0.36(+8.25%)
Aug 05, 2002 4.490 4.552 4.323 4.349 464,403 -0.36(-7.62%)
Aug 02, 2002 4.677 4.719 4.552 4.708 521,301 +0.04(+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.