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

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.108 5.235 5.071 5.071 616,507 +0.05(+0.90%)
Jun 27, 2002 4.926 5.085 4.872 5.026 543,380 +0.18(+3.75%)
Jun 26, 2002 4.812 4.949 4.776 4.844 515,848 -0.03(-0.56%)
Jun 25, 2002 4.926 5.008 4.844 4.872 766,063 -0.16(-3.16%)
Jun 21, 2002 5.062 5.139 4.949 5.030 39,316,372 -0.12(-2.29%)
Jun 20, 2002 5.185 5.189 5.071 5.148 254,840 -0.02(-0.35%)
Jun 19, 2002 5.153 5.212 5.135 5.167 490,959 -0.12(-2.23%)
Jun 18, 2002 5.235 5.321 5.212 5.285 498,227 +0.01(+0.17%)
Jun 17, 2002 5.121 5.289 5.121 5.276 375,983 +0.21(+4.22%)
Jun 14, 2002 5.035 5.099 4.949 5.062 640,735 -0.20(-3.71%)
Jun 12, 2002 5.267 5.298 5.158 5.257 550,208 -0.05(-1.03%)
Jun 11, 2002 5.307 5.439 5.289 5.312 559,019 +0.00(+0.09%)
Jun 10, 2002 5.307 5.353 5.217 5.307 148,014 +0.00(+0.09%)
Jun 07, 2002 5.230 5.348 5.194 5.303 291,403 +0.00(+0.09%)
Jun 06, 2002 5.398 5.412 5.298 5.298 635,669 -0.06(-1.10%)
Jun 05, 2002 5.326 5.375 5.289 5.357 425,101 -0.18(-3.20%)
May 31, 2002 5.507 5.562 5.457 5.534 344,486 +0.04(+0.66%)
May 28, 2002 5.512 5.525 5.403 5.498 468,052 +0.01(+0.17%)
May 27, 2002 5.471 5.530 5.457 5.489 1,818,464 +0.00(+0.00%)
May 24, 2002 5.471 5.530 5.457 5.489 1,818,464 +0.03(+0.58%)
May 23, 2002 5.412 5.539 5.403 5.457 2,143,348 +0.04(+0.67%)
May 22, 2002 5.421 5.471 5.375 5.421 785,886 -0.02(-0.33%)
May 21, 2002 5.539 5.571 5.439 5.439 220,259 -0.15(-2.60%)
May 20, 2002 5.566 5.625 5.553 5.584 191,846 -0.09(-1.60%)
May 17, 2002 5.666 5.711 5.539 5.675 237,880 +0.08(+1.38%)
May 16, 2002 5.584 5.602 5.498 5.598 284,355 -0.05(-0.88%)
May 15, 2002 5.503 5.711 5.489 5.648 348,230 +0.06(+1.14%)
May 14, 2002 5.602 5.612 5.525 5.584 283,474 -0.02(-0.32%)
May 13, 2002 5.525 5.621 5.494 5.602 191,405 +0.10(+1.73%)
May 10, 2002 5.575 5.589 5.480 5.507 259,025 -0.07(-1.22%)
May 09, 2002 5.584 5.616 5.539 5.575 185,899 -0.05(-0.97%)
May 08, 2002 5.621 5.675 5.571 5.630 392,943 +0.20(+3.59%)
May 07, 2002 5.521 5.543 5.434 5.434 443,382 +0.01(+0.17%)
May 06, 2002 5.534 5.534 5.425 5.425 377,084 -0.11(-1.97%)
May 03, 2002 5.521 5.553 5.480 5.534 556,816 +0.14(+2.61%)
May 02, 2002 5.439 5.475 5.362 5.394 453,514 +0.01(+0.25%)
May 01, 2002 5.371 5.421 5.289 5.380 521,134 +0.05(+1.02%)
Apr 30, 2002 5.217 5.398 5.217 5.326 325,543 +0.08(+1.56%)
Apr 29, 2002 5.276 5.312 5.221 5.244 240,083 -0.13(-2.37%)
Apr 26, 2002 5.348 5.389 5.294 5.371 139,644 +0.00(+0.00%)
Apr 25, 2002 5.348 5.394 5.085 5.371 354,838 -0.09(-1.58%)
Apr 24, 2002 5.448 5.489 5.366 5.457 795,798 +0.01(+0.25%)
Apr 23, 2002 5.512 5.548 5.444 5.444 505,055 -0.07(-1.24%)
Apr 22, 2002 5.516 5.630 5.403 5.512 723,993 -0.15(-2.72%)
Apr 19, 2002 5.630 5.698 5.584 5.666 907,690 +0.05(+0.89%)
Apr 18, 2002 5.612 5.630 5.448 5.616 529,064 +0.00(+0.08%)
Apr 17, 2002 5.566 5.652 5.543 5.612 466,730 +0.08(+1.39%)
Apr 16, 2002 5.394 5.553 5.394 5.534 612,101 +0.29(+5.45%)
Apr 15, 2002 5.267 5.348 5.221 5.248 758,354 +0.12(+2.30%)
Apr 12, 2002 5.207 5.257 5.130 5.130 349,772 -0.06(-1.14%)
Apr 11, 2002 5.235 5.280 5.139 5.189 311,887 -0.07(-1.30%)
Apr 10, 2002 5.239 5.289 5.239 5.257 1,804,368 +0.04(+0.70%)
Apr 09, 2002 5.148 5.221 5.121 5.221 1,015,617 +0.07(+1.41%)
Apr 08, 2002 5.062 5.148 5.062 5.148 409,683 -0.25(-4.55%)
Apr 05, 2002 5.407 5.407 5.289 5.394 351,534 -0.07(-1.25%)
Apr 04, 2002 5.475 5.512 5.407 5.462 227,748 -0.02(-0.33%)
Apr 03, 2002 5.539 5.566 5.475 5.480 372,239 +0.04(+0.67%)
Apr 02, 2002 5.425 5.516 5.421 5.444 187,661 -0.02(-0.33%)
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.