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

6.345 USD -0.025 (-0.39%)
Streaming Delayed Price Updated: 12:02 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.24 10.33 9.980 10.15 240,200 -0.13(-1.26%)
Apr 29, 2003 10.52 10.54 10.14 10.28 150,500 -0.30(-2.84%)
Apr 28, 2003 10.26 10.58 10.26 10.58 178,700 +0.45(+4.44%)
Apr 25, 2003 10.18 10.23 9.900 10.13 236,600 -0.15(-1.46%)
Apr 24, 2003 10.36 10.44 10.25 10.28 157,200 -0.11(-1.06%)
Apr 23, 2003 10.30 10.41 10.22 10.39 161,400 +0.04(+0.39%)
Apr 22, 2003 10.00 10.39 9.990 10.35 393,300 +0.29(+2.88%)
Apr 21, 2003 9.960 10.10 9.930 10.06 66,600 +0.02(+0.20%)
Apr 17, 2003 9.950 10.15 9.920 10.04 93,900 +0.29(+2.97%)
Apr 16, 2003 10.06 10.06 9.650 9.750 995,600 -0.15(-1.52%)
Apr 15, 2003 9.650 9.970 9.650 9.900 261,800 +0.11(+1.12%)
Apr 14, 2003 9.610 9.790 9.510 9.790 181,600 +0.09(+0.93%)
Apr 11, 2003 9.600 9.700 9.490 9.700 387,300 +0.10(+1.04%)
Apr 10, 2003 9.540 9.650 9.450 9.600 127,800 +0.17(+1.80%)
Apr 09, 2003 9.490 9.650 9.370 9.430 329,700 +0.04(+0.43%)
Apr 08, 2003 9.500 9.570 9.230 9.390 359,500 -0.10(-1.05%)
Apr 07, 2003 9.670 9.680 9.420 9.490 433,200 +0.04(+0.42%)
Apr 04, 2003 9.400 9.510 9.360 9.450 258,800 +0.34(+3.73%)
Apr 03, 2003 9.120 9.270 9.020 9.110 262,800 +0.09(+1.00%)
Apr 02, 2003 8.910 9.080 8.870 9.020 387,900 +0.56(+6.62%)
Apr 01, 2003 8.390 8.510 8.340 8.460 286,900 +0.14(+1.68%)
Mar 31, 2003 8.330 8.450 8.260 8.320 128,200 -0.20(-2.35%)
Mar 28, 2003 8.450 8.680 8.450 8.520 175,900 -0.20(-2.29%)
Mar 27, 2003 8.540 8.820 8.470 8.720 312,800 +0.08(+0.93%)
Mar 26, 2003 8.770 8.820 8.640 8.640 100,700 -0.13(-1.48%)
Mar 25, 2003 8.480 8.780 8.480 8.770 150,600 +0.42(+5.03%)
Mar 24, 2003 8.670 8.730 8.350 8.350 176,300 -0.76(-8.34%)
Mar 21, 2003 8.790 9.230 8.780 9.110 353,700 +0.57(+6.67%)
Mar 20, 2003 8.470 8.670 8.370 8.540 105,900 -0.08(-0.93%)
Mar 19, 2003 8.560 8.650 8.440 8.620 166,900 +0.09(+1.06%)
Mar 18, 2003 8.490 8.590 8.400 8.530 295,800 +0.08(+0.95%)
Mar 17, 2003 8.000 8.600 8.000 8.450 346,700 +0.27(+3.30%)
Mar 14, 2003 8.130 8.350 8.060 8.180 354,400 +0.14(+1.74%)
Mar 13, 2003 7.770 8.070 7.730 8.040 344,200 +0.37(+4.82%)
Mar 12, 2003 7.640 7.680 7.450 7.670 312,600 -0.11(-1.41%)
Mar 11, 2003 7.880 7.920 7.700 7.780 151,000 +0.00(+0.00%)
Mar 10, 2003 7.880 7.880 7.680 7.780 212,800 -0.30(-3.71%)
Mar 07, 2003 8.060 8.160 8.000 8.080 144,500 -0.05(-0.62%)
Mar 06, 2003 8.260 8.330 8.100 8.130 114,900 -0.45(-5.24%)
Mar 05, 2003 8.370 8.590 8.370 8.580 255,200 +0.16(+1.90%)
Mar 04, 2003 8.420 8.610 8.370 8.420 199,600 -0.24(-2.77%)
Mar 03, 2003 8.840 8.890 8.600 8.660 167,400 +0.23(+2.73%)
Feb 28, 2003 8.440 8.560 8.360 8.430 181,100 +0.25(+3.06%)
Feb 27, 2003 8.200 8.330 8.160 8.180 138,300 +0.20(+2.51%)
Feb 26, 2003 8.070 8.090 7.910 7.980 201,200 -0.25(-3.04%)
Feb 25, 2003 8.270 8.270 8.000 8.230 180,900 -0.10(-1.20%)
Feb 24, 2003 8.440 8.490 8.330 8.330 111,000 -0.41(-4.69%)
Feb 21, 2003 8.640 8.790 8.580 8.740 104,700 +0.27(+3.19%)
Feb 20, 2003 8.700 8.700 8.460 8.470 114,400 -0.04(-0.47%)
Feb 19, 2003 8.680 8.690 8.440 8.510 179,200 -0.28(-3.19%)
Feb 18, 2003 8.800 8.900 8.720 8.790 175,400 +0.21(+2.45%)
Feb 14, 2003 8.190 8.620 8.190 8.580 297,700 +0.40(+4.89%)
Feb 13, 2003 8.080 8.230 8.080 8.180 213,600 +0.16(+2.00%)
Feb 12, 2003 8.130 8.200 8.000 8.020 184,400 -0.37(-4.41%)
Feb 11, 2003 8.300 8.410 8.210 8.390 469,400 +0.13(+1.57%)
Feb 10, 2003 8.210 8.330 8.100 8.260 204,600 -0.03(-0.36%)
Feb 07, 2003 8.420 8.450 8.210 8.290 303,200 -0.19(-2.24%)
Feb 06, 2003 8.570 8.610 8.400 8.480 347,700 -0.27(-3.09%)
Feb 05, 2003 8.640 8.920 8.630 8.750 165,600 +0.15(+1.74%)
Feb 04, 2003 8.700 8.740 8.490 8.600 419,000 -0.23(-2.60%)
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.