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

10.66 +0.19 (+1.81%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.652 3.723 3.639 3.711 959,860 -0.03(-0.68%)
Jan 30, 2003 3.694 3.787 3.690 3.736 347,984 -0.11(-2.75%)
Jan 29, 2003 3.626 3.863 3.626 3.842 614,244 +0.02(+0.44%)
Jan 28, 2003 3.833 3.858 3.770 3.825 462,163 -0.08(-2.05%)
Jan 27, 2003 3.926 3.998 3.820 3.905 1,079,250 -0.08(-2.12%)
Jan 24, 2003 4.095 4.107 3.943 3.989 675,123 -0.05(-1.36%)
Jan 23, 2003 4.192 4.192 4.044 4.044 529,202 -0.09(-2.24%)
Jan 22, 2003 4.099 4.137 4.061 4.137 1,335,323 -0.03(-0.71%)
Jan 21, 2003 4.221 4.251 4.158 4.167 508,830 -0.13(-2.95%)
Jan 17, 2003 4.378 4.407 4.268 4.293 592,450 -0.24(-5.40%)
Jan 16, 2003 4.525 4.576 4.513 4.538 784,801 +0.03(+0.75%)
Jan 15, 2003 4.589 4.597 4.487 4.504 555,259 -0.06(-1.30%)
Jan 14, 2003 4.509 4.568 4.487 4.563 408,153 +0.03(+0.56%)
Jan 13, 2003 4.513 4.568 4.475 4.538 609,506 +0.22(+5.08%)
Jan 10, 2003 4.281 4.390 4.281 4.319 296,106 -0.06(-1.35%)
Jan 09, 2003 4.221 4.386 4.200 4.378 428,525 +0.12(+2.88%)
Jan 08, 2003 4.289 4.306 4.221 4.255 295,396 +0.00(+0.00%)
Jan 07, 2003 4.297 4.327 4.234 4.255 516,410 -0.12(-2.80%)
Jan 06, 2003 4.217 4.378 4.145 4.378 772,720 +0.20(+4.85%)
Jan 03, 2003 4.221 4.251 4.137 4.175 385,412 +0.00(+0.00%)
Jan 02, 2003 4.103 4.259 4.091 4.175 540,335 +0.08(+1.85%)
Dec 31, 2002 4.027 4.116 3.968 4.099 197,562 +0.01(+0.31%)
Dec 30, 2002 4.036 4.091 3.947 4.086 266,733 +0.09(+2.22%)
Dec 27, 2002 4.069 4.116 3.985 3.998 277,866 -0.11(-2.67%)
Dec 26, 2002 4.082 4.158 4.074 4.107 232,621 +0.02(+0.41%)
Dec 24, 2002 4.112 4.179 4.053 4.091 146,158 -0.06(-1.52%)
Dec 23, 2002 4.137 4.200 4.036 4.154 425,209 -0.01(-0.30%)
Dec 20, 2002 4.065 4.205 4.044 4.167 1,079,013 +0.08(+2.07%)
Dec 19, 2002 4.124 4.150 4.023 4.082 485,378 -0.03(-0.72%)
Dec 18, 2002 4.209 4.238 4.078 4.112 737,424 -0.13(-2.99%)
Dec 17, 2002 4.230 4.306 4.205 4.238 338,509 +0.01(+0.20%)
Dec 16, 2002 4.095 4.251 4.095 4.230 447,950 +0.26(+6.60%)
Dec 13, 2002 3.998 4.027 3.960 3.968 545,784 -0.07(-1.78%)
Dec 12, 2002 4.120 4.133 4.010 4.040 448,898 -0.06(-1.54%)
Dec 11, 2002 4.061 4.158 4.061 4.103 253,467 -0.07(-1.72%)
Dec 10, 2002 4.086 4.209 4.082 4.175 320,742 +0.13(+3.13%)
Dec 09, 2002 4.145 4.145 4.010 4.048 350,827 -0.14(-3.23%)
Dec 06, 2002 4.175 4.200 4.099 4.183 349,879 +0.01(+0.20%)
Dec 05, 2002 4.306 4.327 4.095 4.175 455,530 -0.19(-4.35%)
Dec 04, 2002 4.264 4.365 4.226 4.365 385,649 +0.06(+1.37%)
Dec 03, 2002 4.348 4.390 4.255 4.306 593,398 -0.16(-3.59%)
Dec 02, 2002 4.525 4.525 4.428 4.466 181,691 +0.14(+3.12%)
Nov 29, 2002 4.445 4.458 4.327 4.331 313,873 -0.06(-1.44%)
Nov 27, 2002 4.331 4.424 4.314 4.395 334,956 +0.19(+4.62%)
Nov 26, 2002 4.319 4.319 4.183 4.200 552,653 -0.20(-4.51%)
Nov 25, 2002 4.357 4.471 4.335 4.399 350,827 +0.05(+1.17%)
Nov 22, 2002 4.378 4.424 4.348 4.348 232,621 -0.05(-1.15%)
Nov 21, 2002 4.293 4.433 4.293 4.399 642,670 +0.17(+4.10%)
Nov 20, 2002 4.061 4.226 4.061 4.226 530,860 +0.07(+1.62%)
Nov 19, 2002 4.162 4.247 4.133 4.158 351,301 +0.01(+0.20%)
Nov 18, 2002 4.213 4.251 4.137 4.150 496,512 +0.05(+1.13%)
Nov 15, 2002 4.074 4.141 4.031 4.103 225,751 +0.01(+0.31%)
Nov 14, 2002 4.086 4.137 4.023 4.091 408,390 +0.18(+4.53%)
Nov 13, 2002 3.875 4.010 3.842 3.913 478,271 -0.11(-2.73%)
Nov 12, 2002 3.968 4.065 3.960 4.023 255,836 -0.01(-0.31%)
Nov 11, 2002 4.031 4.124 3.998 4.036 304,871 -0.03(-0.73%)
Nov 08, 2002 4.107 4.179 4.023 4.065 272,181 +0.04(+1.05%)
Nov 07, 2002 4.200 4.209 4.006 4.023 428,762 -0.39(-8.80%)
Nov 06, 2002 4.268 4.411 4.221 4.411 664,937 +0.05(+1.06%)
Nov 05, 2002 4.247 4.428 4.247 4.365 482,772 +0.09(+2.07%)
Nov 04, 2002 4.238 4.323 4.209 4.276 777,931 +0.18(+4.43%)
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.