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

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 5.357 5.480 5.357 5.462 189,643 +0.11(+2.12%)
Mar 29, 2002 5.412 5.475 5.335 5.348 580,384 +0.00(+0.00%)
Mar 28, 2002 5.412 5.475 5.335 5.348 580,384 +0.04(+0.68%)
Mar 27, 2002 5.244 5.330 5.244 5.312 411,004 -0.01(-0.17%)
Mar 26, 2002 5.330 5.357 5.303 5.321 380,608 -0.07(-1.26%)
Mar 25, 2002 5.439 5.439 5.362 5.389 339,640 -0.11(-2.06%)
Mar 22, 2002 5.516 5.580 5.489 5.503 241,184 -0.05(-0.82%)
Mar 21, 2002 5.562 5.580 5.466 5.548 270,479 -0.05(-0.81%)
Mar 20, 2002 5.643 5.680 5.589 5.593 398,229 -0.11(-1.91%)
Mar 19, 2002 5.634 5.739 5.634 5.702 481,708 +0.03(+0.48%)
Mar 18, 2002 5.607 5.698 5.580 5.675 272,461 +0.04(+0.73%)
Mar 15, 2002 5.494 5.652 5.494 5.634 291,403 +0.07(+1.22%)
Mar 14, 2002 5.475 5.616 5.475 5.566 186,339 +0.12(+2.17%)
Mar 13, 2002 5.466 5.548 5.439 5.448 268,496 +0.03(+0.50%)
Mar 12, 2002 5.394 5.448 5.371 5.421 210,127 -0.12(-2.21%)
Mar 11, 2002 5.466 5.562 5.430 5.543 221,140 +0.01(+0.16%)
Mar 08, 2002 5.571 5.630 5.534 5.534 142,728 -0.04(-0.73%)
Mar 07, 2002 5.575 5.625 5.494 5.575 230,832 +0.04(+0.66%)
Mar 06, 2002 5.380 5.584 5.380 5.539 380,168 +0.11(+2.09%)
Mar 05, 2002 5.425 5.507 5.403 5.425 294,487 +0.00(+0.00%)
Mar 04, 2002 5.425 5.534 5.403 5.425 270,699 +0.11(+2.14%)
Mar 01, 2002 5.280 5.353 5.230 5.312 421,797 +0.03(+0.52%)
Feb 28, 2002 5.257 5.312 5.185 5.285 258,585 +0.10(+2.02%)
Feb 27, 2002 5.130 5.271 5.130 5.180 470,034 +0.15(+2.98%)
Feb 26, 2002 5.117 5.117 5.017 5.030 702,849 -0.01(-0.18%)
Feb 25, 2002 4.967 5.067 4.935 5.040 299,112 +0.07(+1.37%)
Feb 22, 2002 4.962 4.980 4.858 4.971 135,680 +0.01(+0.18%)
Feb 21, 2002 4.949 5.067 4.908 4.962 503,954 -0.01(-0.27%)
Feb 20, 2002 4.935 5.017 4.903 4.976 192,507 +0.05(+0.92%)
Feb 19, 2002 5.003 5.003 4.885 4.931 215,414 -0.13(-2.60%)
Feb 18, 2002 5.198 5.212 5.044 5.062 185,018 +0.00(+0.00%)
Feb 15, 2002 5.198 5.212 5.044 5.062 185,018 -0.12(-2.36%)
Feb 14, 2002 5.176 5.262 5.167 5.185 217,396 +0.13(+2.51%)
Feb 13, 2002 5.040 5.108 5.040 5.058 246,911 +0.09(+1.83%)
Feb 12, 2002 5.017 5.062 4.953 4.967 420,475 -0.12(-2.41%)
Feb 11, 2002 5.040 5.103 5.030 5.089 269,157 -0.02(-0.36%)
Feb 08, 2002 5.017 5.126 4.976 5.108 425,982 +0.09(+1.72%)
Feb 07, 2002 5.017 5.194 5.017 5.021 320,037 +0.04(+0.82%)
Feb 06, 2002 4.971 5.012 4.926 4.980 175,547 +0.01(+0.18%)
Feb 05, 2002 5.030 5.044 4.772 4.971 239,422 -0.16(-3.10%)
Feb 04, 2002 5.185 5.198 5.112 5.130 1,421,116 -0.09(-1.74%)
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.