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

4.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.72 10.79 10.69 10.75 157,900 -0.07(-0.65%)
Aug 28, 2003 10.76 10.85 10.71 10.82 182,000 +0.14(+1.31%)
Aug 27, 2003 10.65 10.71 10.59 10.68 1,330,300 -0.07(-0.65%)
Aug 26, 2003 10.75 10.81 10.58 10.75 347,800 -0.05(-0.46%)
Aug 25, 2003 10.80 10.82 10.71 10.80 166,200 -0.03(-0.28%)
Aug 22, 2003 11.01 11.02 10.80 10.83 75,800 -0.22(-1.99%)
Aug 21, 2003 11.09 11.13 10.99 11.05 93,700 -0.02(-0.18%)
Aug 20, 2003 11.08 11.25 11.04 11.07 78,100 -0.03(-0.27%)
Aug 19, 2003 11.24 11.24 11.00 11.10 116,900 -0.06(-0.54%)
Aug 18, 2003 11.09 11.23 11.08 11.16 29,600 +0.09(+0.81%)
Aug 15, 2003 11.02 11.15 11.02 11.07 53,700 +0.00(+0.00%)
Aug 14, 2003 10.93 11.18 10.93 11.07 182,500 +0.18(+1.65%)
Aug 13, 2003 10.99 11.00 10.84 10.89 69,200 -0.15(-1.36%)
Aug 12, 2003 10.92 11.06 10.92 11.04 63,000 +0.12(+1.10%)
Aug 11, 2003 10.83 10.94 10.77 10.92 87,600 +0.08(+0.74%)
Aug 08, 2003 10.90 10.90 10.77 10.84 56,800 +0.02(+0.18%)
Aug 07, 2003 10.79 10.89 10.76 10.82 165,300 -0.14(-1.28%)
Aug 06, 2003 10.95 11.01 10.88 10.96 212,500 +0.03(+0.27%)
Aug 05, 2003 10.98 11.13 10.91 10.93 158,900 -0.01(-0.09%)
Aug 04, 2003 10.95 10.96 10.70 10.94 254,200 +0.06(+0.55%)
Aug 01, 2003 10.90 10.96 10.83 10.88 118,700 +0.06(+0.55%)
Jul 31, 2003 10.86 10.94 10.78 10.82 155,200 +0.03(+0.28%)
Jul 30, 2003 10.79 10.84 10.66 10.79 33,000 +0.06(+0.56%)
Jul 29, 2003 10.81 10.83 10.64 10.73 69,900 -0.14(-1.29%)
Jul 28, 2003 10.76 10.98 10.76 10.87 90,300 +0.06(+0.56%)
Jul 25, 2003 10.62 10.81 10.54 10.81 79,500 +0.13(+1.22%)
Jul 24, 2003 10.75 10.80 10.60 10.68 87,600 +0.23(+2.20%)
Jul 23, 2003 10.35 10.66 10.30 10.45 181,600 +0.11(+1.06%)
Jul 22, 2003 10.38 10.43 10.25 10.34 73,800 +0.06(+0.58%)
Jul 21, 2003 10.32 10.40 10.20 10.28 115,000 -0.40(-3.75%)
Jul 18, 2003 10.48 10.68 10.34 10.68 66,200 +0.24(+2.30%)
Jul 17, 2003 10.33 10.49 10.30 10.44 83,300 -0.04(-0.38%)
Jul 16, 2003 10.60 10.60 10.39 10.48 49,200 -0.04(-0.38%)
Jul 15, 2003 10.79 10.79 10.45 10.52 93,100 -0.29(-2.68%)
Jul 14, 2003 10.70 10.88 10.70 10.81 91,200 +0.16(+1.50%)
Jul 11, 2003 10.56 10.75 10.52 10.65 69,900 +0.28(+2.70%)
Jul 10, 2003 10.44 10.48 10.30 10.37 53,000 -0.19(-1.80%)
Jul 09, 2003 10.62 10.76 10.50 10.56 339,900 -0.31(-2.85%)
Jul 08, 2003 10.81 10.88 10.72 10.87 120,100 +0.23(+2.16%)
Jul 07, 2003 10.56 10.74 10.49 10.64 139,000 +0.34(+3.30%)
Jul 03, 2003 10.26 10.41 10.20 10.30 132,300 -0.17(-1.62%)
Jul 02, 2003 10.46 10.53 10.31 10.47 204,300 +0.01(+0.10%)
Jul 01, 2003 10.43 10.47 10.25 10.46 182,200 -0.03(-0.29%)
Jun 30, 2003 10.66 10.70 10.44 10.49 89,600 -0.16(-1.50%)
Jun 27, 2003 10.72 10.80 10.61 10.65 54,100 -0.14(-1.30%)
Jun 26, 2003 10.77 10.83 10.70 10.79 135,200 +0.02(+0.19%)
Jun 25, 2003 10.75 10.94 10.75 10.77 144,000 +0.02(+0.19%)
Jun 24, 2003 10.69 10.85 10.64 10.75 93,100 -0.09(-0.83%)
Jun 23, 2003 10.86 10.94 10.79 10.84 80,700 -0.20(-1.81%)
Jun 20, 2003 11.02 11.25 10.96 11.04 305,200 +0.18(+1.66%)
Jun 19, 2003 10.95 10.95 10.72 10.86 89,500 -0.24(-2.16%)
Jun 18, 2003 11.11 11.16 11.06 11.10 86,100 +0.01(+0.09%)
Jun 17, 2003 11.18 11.25 11.08 11.09 197,100 -0.07(-0.63%)
Jun 16, 2003 10.90 11.25 10.87 11.16 240,700 +0.46(+4.30%)
Jun 13, 2003 10.89 10.90 10.70 10.70 248,000 +0.13(+1.23%)
Jun 12, 2003 10.50 10.64 10.39 10.57 119,300 +0.13(+1.25%)
Jun 11, 2003 10.27 10.44 10.23 10.44 102,800 +0.27(+2.65%)
Jun 10, 2003 10.16 10.23 10.05 10.17 102,000 +0.06(+0.59%)
Jun 09, 2003 10.08 10.14 9.990 10.11 85,600 -0.08(-0.79%)
Jun 06, 2003 10.25 10.31 10.10 10.19 146,300 +0.12(+1.19%)
Jun 05, 2003 10.02 10.12 9.970 10.07 117,200 -0.09(-0.89%)
Jun 04, 2003 10.00 10.20 9.990 10.16 98,600 +0.10(+0.99%)
Jun 03, 2003 9.930 10.11 9.890 10.06 130,000 +0.17(+1.72%)
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.