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

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

10.53 -0.14 (-1.36%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 16, 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 (%)
Nov 29, 2002 4.608 4.622 4.486 4.490 302,757 -0.07(-1.44%)
Nov 27, 2002 4.490 4.587 4.473 4.556 323,093 +0.20(+4.62%)
Nov 26, 2002 4.477 4.477 4.337 4.355 533,081 -0.21(-4.51%)
Nov 25, 2002 4.516 4.635 4.495 4.560 338,402 +0.05(+1.17%)
Nov 22, 2002 4.538 4.587 4.508 4.508 224,383 -0.05(-1.15%)
Nov 21, 2002 4.451 4.595 4.451 4.560 619,909 +0.18(+4.10%)
Nov 20, 2002 4.210 4.381 4.210 4.381 512,059 +0.07(+1.62%)
Nov 19, 2002 4.315 4.403 4.285 4.311 338,859 +0.01(+0.20%)
Nov 18, 2002 4.368 4.407 4.289 4.302 478,927 +0.05(+1.13%)
Nov 15, 2002 4.223 4.293 4.179 4.254 217,756 +0.01(+0.31%)
Nov 14, 2002 4.236 4.289 4.171 4.241 393,927 +0.18(+4.53%)
Nov 13, 2002 4.018 4.158 3.983 4.057 461,333 -0.11(-2.73%)
Nov 12, 2002 4.114 4.215 4.105 4.171 246,775 -0.01(-0.31%)
Nov 11, 2002 4.179 4.276 4.144 4.184 294,074 -0.03(-0.73%)
Nov 08, 2002 4.258 4.333 4.171 4.215 262,541 +0.04(+1.05%)
Nov 07, 2002 4.355 4.363 4.153 4.171 413,577 -0.40(-8.80%)
Nov 06, 2002 4.425 4.573 4.376 4.573 641,388 +0.05(+1.06%)
Nov 05, 2002 4.403 4.591 4.403 4.525 465,674 +0.09(+2.07%)
Nov 04, 2002 4.394 4.481 4.363 4.433 750,380 +0.19(+4.43%)
Nov 01, 2002 4.206 4.280 4.162 4.245 455,164 +0.04(+1.04%)
Oct 31, 2002 4.201 4.228 4.144 4.201 268,711 +0.17(+4.12%)
Oct 30, 2002 3.987 4.061 3.983 4.035 260,713 -0.07(-1.81%)
Oct 29, 2002 4.197 4.206 3.969 4.109 443,053 -0.04(-0.95%)
Oct 28, 2002 4.184 4.289 4.149 4.149 555,245 +0.10(+2.38%)
Oct 25, 2002 4.000 4.083 3.991 4.053 487,381 +0.09(+2.32%)
Oct 24, 2002 3.991 4.066 3.934 3.961 252,945 -0.05(-1.31%)
Oct 23, 2002 3.956 4.013 3.790 4.013 401,467 +0.06(+1.44%)
Oct 22, 2002 4.026 4.123 3.904 3.956 710,394 -0.10(-2.48%)
Oct 21, 2002 3.917 4.088 3.913 4.057 941,631 +0.11(+2.89%)
Oct 18, 2002 3.878 4.026 3.869 3.943 510,231 -0.06(-1.53%)
Oct 17, 2002 4.004 4.018 3.939 4.004 347,085 +0.25(+6.52%)
Oct 16, 2002 3.737 3.821 3.737 3.759 332,004 -0.05(-1.26%)
Oct 15, 2002 3.654 3.834 3.654 3.808 953,285 +0.33(+9.43%)
Oct 14, 2002 3.453 3.519 3.444 3.479 573,753 -0.06(-1.73%)
Oct 11, 2002 3.409 3.589 3.409 3.541 1,182,009 +0.23(+7.01%)
Oct 10, 2002 3.125 3.370 3.112 3.309 1,195,719 +0.28(+9.09%)
Oct 09, 2002 3.064 3.142 3.029 3.033 472,529 -0.13(-4.15%)
Oct 08, 2002 3.190 3.217 3.059 3.164 634,533 +0.06(+1.97%)
Oct 07, 2002 3.160 3.221 3.094 3.103 626,079 -0.15(-4.70%)
Oct 04, 2002 3.361 3.365 3.208 3.256 734,157 -0.06(-1.85%)
Oct 03, 2002 3.449 3.510 3.317 3.317 568,955 -0.06(-1.69%)
Oct 02, 2002 3.401 3.536 3.370 3.374 1,452,092 -0.07(-2.03%)
Oct 01, 2002 3.317 3.457 3.208 3.444 1,081,243 +0.14(+4.10%)
Sep 30, 2002 3.260 3.357 3.217 3.309 627,678 -0.01(-0.40%)
Sep 27, 2002 3.405 3.479 3.309 3.322 1,408,449 -0.13(-3.68%)
Sep 26, 2002 3.401 3.523 3.387 3.449 688,458 +0.12(+3.68%)
Sep 25, 2002 3.265 3.383 3.125 3.326 790,596 +0.20(+6.44%)
Sep 24, 2002 3.164 3.243 3.090 3.125 1,030,745 -0.23(-6.79%)
Sep 23, 2002 3.457 3.501 3.309 3.352 2,765,487 -0.28(-7.60%)
Sep 20, 2002 3.654 3.672 3.541 3.628 387,529 -0.05(-1.43%)
Sep 19, 2002 3.702 3.768 3.632 3.681 4,519,422 -0.19(-4.86%)
Sep 18, 2002 3.886 3.886 3.742 3.869 689,143 -0.02(-0.56%)
Sep 17, 2002 3.991 3.991 3.856 3.891 294,302 -0.07(-1.88%)
Sep 16, 2002 3.956 3.996 3.917 3.965 253,859 -0.07(-1.74%)
Sep 13, 2002 3.983 4.074 3.961 4.035 358,738 -0.04(-0.86%)
Sep 12, 2002 4.171 4.171 4.048 4.070 406,951 -0.14(-3.43%)
Sep 11, 2002 4.267 4.311 4.210 4.215 433,685 +0.15(+3.77%)
Sep 10, 2002 4.070 4.131 4.053 4.061 173,885 -0.03(-0.64%)
Sep 09, 2002 3.974 4.088 3.956 4.088 167,944 +0.01(+0.21%)
Sep 06, 2002 4.026 4.127 4.013 4.079 242,662 +0.10(+2.53%)
Sep 05, 2002 3.956 4.039 3.934 3.978 1,083,528 -0.14(-3.50%)
Sep 04, 2002 4.018 4.153 3.961 4.123 408,550 +0.07(+1.84%)
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.