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

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

10.67 +0.12 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jul 31, 2002 4.158 4.219 4.039 4.096 523,941 -0.15(-3.60%)
Jul 30, 2002 4.333 4.333 4.223 4.250 822,814 -0.24(-5.27%)
Jul 29, 2002 4.263 4.608 4.258 4.486 1,136,310 +0.39(+9.39%)
Jul 26, 2002 4.066 4.140 3.895 4.101 734,843 -0.10(-2.40%)
Jul 25, 2002 4.109 4.324 4.083 4.201 591,119 +0.04(+0.95%)
Jul 24, 2002 3.821 4.206 3.808 4.162 1,283,233 +0.12(+2.92%)
Jul 23, 2002 4.136 4.210 4.044 4.044 624,479 -0.12(-2.84%)
Jul 22, 2002 4.276 4.394 4.118 4.162 900,502 -0.23(-5.28%)
Jul 19, 2002 4.508 4.543 4.390 4.394 600,944 -0.28(-6.08%)
Jul 17, 2002 4.630 4.766 4.608 4.678 615,339 +0.06(+1.23%)
Jul 12, 2002 4.687 4.722 4.613 4.622 225,297 -0.15(-3.12%)
Jul 11, 2002 4.626 4.770 4.578 4.770 445,338 +0.00(+0.00%)
Jul 10, 2002 4.963 5.011 4.713 4.770 767,289 -0.15(-3.11%)
Jul 09, 2002 4.989 5.064 4.902 4.923 374,047 -0.21(-4.09%)
Jul 08, 2002 5.116 5.134 5.046 5.134 68,548 +0.12(+2.45%)
Jul 05, 2002 4.897 5.072 4.897 5.011 541,764 +0.37(+7.92%)
Jul 04, 2002 4.587 4.665 4.547 4.643 471,158 +0.00(+0.00%)
Jul 03, 2002 4.587 4.665 4.547 4.643 471,158 -0.07(-1.39%)
Jul 02, 2002 4.762 4.766 4.622 4.709 567,355 -0.08(-1.65%)
Jul 01, 2002 4.928 4.998 4.783 4.788 515,029 -0.10(-2.06%)
Jun 28, 2002 4.923 5.046 4.888 4.888 639,560 +0.04(+0.90%)
Jun 27, 2002 4.748 4.902 4.696 4.845 563,699 +0.18(+3.75%)
Jun 26, 2002 4.639 4.770 4.604 4.670 535,137 -0.03(-0.56%)
Jun 25, 2002 4.748 4.827 4.670 4.696 794,709 -0.15(-3.16%)
Jun 21, 2002 4.880 4.954 4.770 4.849 40,786,532 -0.11(-2.29%)
Jun 20, 2002 4.998 5.002 4.888 4.963 264,369 -0.02(-0.35%)
Jun 19, 2002 4.967 5.024 4.950 4.980 509,317 -0.11(-2.23%)
Jun 18, 2002 5.046 5.129 5.024 5.094 516,857 +0.01(+0.17%)
Jun 17, 2002 4.937 5.099 4.937 5.085 390,042 +0.21(+4.22%)
Jun 14, 2002 4.853 4.915 4.770 4.880 664,694 -0.19(-3.71%)
Jun 12, 2002 5.077 5.107 4.972 5.068 570,783 -0.05(-1.03%)
Jun 11, 2002 5.116 5.243 5.099 5.120 579,922 +0.00(+0.09%)
Jun 10, 2002 5.116 5.160 5.029 5.116 153,549 +0.00(+0.09%)
Jun 07, 2002 5.042 5.155 5.007 5.112 302,300 +0.00(+0.09%)
Jun 06, 2002 5.204 5.217 5.107 5.107 659,439 -0.06(-1.10%)
Jun 05, 2002 5.134 5.182 5.099 5.164 440,997 -0.17(-3.20%)
May 31, 2002 5.309 5.361 5.260 5.335 357,367 +0.04(+0.66%)
May 28, 2002 5.313 5.326 5.208 5.300 485,553 +0.01(+0.17%)
May 27, 2002 5.274 5.331 5.260 5.291 1,886,462 +0.00(+0.00%)
May 24, 2002 5.274 5.331 5.260 5.291 1,886,462 +0.03(+0.58%)
May 23, 2002 5.217 5.339 5.208 5.260 2,223,494 +0.04(+0.67%)
May 22, 2002 5.225 5.274 5.182 5.225 815,273 -0.02(-0.33%)
May 21, 2002 5.339 5.370 5.243 5.243 228,495 -0.14(-2.60%)
May 20, 2002 5.366 5.422 5.352 5.383 199,020 -0.09(-1.60%)
May 17, 2002 5.462 5.506 5.339 5.471 246,775 +0.07(+1.38%)
May 16, 2002 5.383 5.401 5.300 5.396 294,988 -0.05(-0.88%)
May 15, 2002 5.304 5.506 5.291 5.444 361,252 +0.06(+1.14%)
May 14, 2002 5.401 5.409 5.326 5.383 294,074 -0.02(-0.32%)
May 13, 2002 5.326 5.418 5.295 5.401 198,563 +0.09(+1.73%)
May 10, 2002 5.374 5.387 5.282 5.309 268,711 -0.07(-1.22%)
May 09, 2002 5.383 5.414 5.339 5.374 192,850 -0.05(-0.97%)
May 08, 2002 5.418 5.471 5.370 5.427 407,636 +0.19(+3.59%)
May 07, 2002 5.322 5.344 5.239 5.239 459,962 +0.01(+0.17%)
May 06, 2002 5.335 5.335 5.230 5.230 391,185 -0.11(-1.97%)
May 03, 2002 5.322 5.352 5.282 5.335 577,637 +0.14(+2.61%)
May 02, 2002 5.243 5.278 5.169 5.199 470,473 +0.01(+0.25%)
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.