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

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

10.83 +0.33 (+3.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 30, 2003 4.306 4.368 4.289 4.341 326,520 +0.03(+0.71%)
May 29, 2003 4.298 4.368 4.285 4.311 442,596 -0.02(-0.50%)
May 28, 2003 4.293 4.355 4.267 4.333 300,700 +0.02(+0.41%)
May 27, 2003 4.184 4.333 4.184 4.315 690,057 +0.10(+2.39%)
May 23, 2003 4.179 4.293 4.179 4.215 228,952 -0.01(-0.21%)
May 22, 2003 4.127 4.228 4.127 4.223 231,237 +0.13(+3.21%)
May 21, 2003 4.114 4.118 4.048 4.092 142,581 -0.10(-2.30%)
May 20, 2003 4.179 4.223 4.127 4.188 261,627 +0.02(+0.53%)
May 19, 2003 4.267 4.267 4.136 4.166 442,368 -0.18(-4.23%)
May 16, 2003 4.289 4.403 4.289 4.350 630,648 +0.09(+2.05%)
May 15, 2003 4.245 4.276 4.215 4.263 201,304 +0.03(+0.62%)
May 14, 2003 4.263 4.285 4.171 4.236 435,284 +0.03(+0.62%)
May 13, 2003 4.254 4.280 4.166 4.210 871,026 -0.07(-1.54%)
May 12, 2003 4.184 4.289 4.175 4.276 502,462 +0.02(+0.51%)
May 09, 2003 4.188 4.276 4.175 4.254 278,765 +0.17(+4.18%)
May 08, 2003 4.123 4.149 4.022 4.083 795,394 -0.15(-3.62%)
May 07, 2003 4.271 4.280 4.193 4.236 518,685 -0.18(-4.16%)
May 06, 2003 4.381 4.495 4.315 4.420 957,855 +0.00(+0.00%)
May 05, 2003 4.372 4.451 4.350 4.420 564,842 +0.04(+0.80%)
May 02, 2003 4.241 4.420 4.236 4.385 837,209 +0.05(+1.11%)
May 01, 2003 4.442 4.460 4.337 4.337 952,142 -0.11(-2.36%)
Apr 30, 2003 4.481 4.521 4.368 4.442 548,847 -0.06(-1.26%)
Apr 29, 2003 4.604 4.613 4.438 4.499 343,886 -0.13(-2.84%)
Apr 28, 2003 4.490 4.630 4.490 4.630 408,322 +0.20(+4.44%)
Apr 25, 2003 4.455 4.477 4.333 4.433 540,621 -0.07(-1.46%)
Apr 24, 2003 4.534 4.569 4.486 4.499 359,195 -0.05(-1.06%)
Apr 23, 2003 4.508 4.556 4.473 4.547 368,792 +0.02(+0.39%)
Apr 22, 2003 4.376 4.547 4.372 4.530 898,674 +0.13(+2.88%)
Apr 21, 2003 4.359 4.420 4.346 4.403 152,178 +0.01(+0.20%)
Apr 17, 2003 4.355 4.442 4.341 4.394 214,557 +0.13(+2.97%)
Apr 16, 2003 4.403 4.403 4.223 4.267 2,274,906 -0.07(-1.52%)
Apr 15, 2003 4.223 4.363 4.223 4.333 598,202 +0.05(+1.12%)
Apr 14, 2003 4.206 4.285 4.162 4.285 414,948 +0.04(+0.93%)
Apr 11, 2003 4.201 4.245 4.153 4.245 884,964 +0.04(+1.04%)
Apr 10, 2003 4.175 4.223 4.136 4.201 292,017 +0.07(+1.80%)
Apr 09, 2003 4.153 4.223 4.101 4.127 753,351 +0.02(+0.43%)
Apr 08, 2003 4.158 4.188 4.039 4.109 821,443 -0.04(-1.05%)
Apr 07, 2003 4.232 4.236 4.123 4.153 989,844 +0.02(+0.42%)
Apr 04, 2003 4.114 4.162 4.096 4.136 591,347 +0.15(+3.73%)
Apr 03, 2003 3.991 4.057 3.948 3.987 600,487 +0.04(+1.00%)
Apr 02, 2003 3.899 3.974 3.882 3.948 886,335 +0.25(+6.62%)
Apr 01, 2003 3.672 3.724 3.650 3.702 655,555 +0.06(+1.68%)
Mar 31, 2003 3.646 3.698 3.615 3.641 292,931 -0.09(-2.35%)
Mar 28, 2003 3.698 3.799 3.698 3.729 401,924 -0.09(-2.29%)
Mar 27, 2003 3.737 3.860 3.707 3.816 714,735 +0.04(+0.93%)
Mar 26, 2003 3.838 3.860 3.781 3.781 230,095 -0.06(-1.48%)
Mar 25, 2003 3.711 3.843 3.711 3.838 344,114 +0.18(+5.03%)
Mar 24, 2003 3.794 3.821 3.654 3.654 402,838 -0.33(-8.34%)
Mar 21, 2003 3.847 4.039 3.843 3.987 808,190 +0.25(+6.67%)
Mar 20, 2003 3.707 3.794 3.663 3.737 241,977 -0.04(-0.93%)
Mar 19, 2003 3.746 3.786 3.694 3.772 381,359 +0.04(+1.06%)
Mar 18, 2003 3.716 3.759 3.676 3.733 675,891 +0.04(+0.95%)
Mar 17, 2003 3.501 3.764 3.501 3.698 792,195 +0.12(+3.30%)
Mar 14, 2003 3.558 3.654 3.527 3.580 809,789 +0.06(+1.74%)
Mar 13, 2003 3.401 3.532 3.383 3.519 786,483 +0.16(+4.82%)
Mar 12, 2003 3.344 3.361 3.260 3.357 714,278 -0.05(-1.41%)
Mar 11, 2003 3.449 3.466 3.370 3.405 345,028 +0.00(+0.00%)
Mar 10, 2003 3.449 3.449 3.361 3.405 486,239 -0.13(-3.71%)
Mar 07, 2003 3.527 3.571 3.501 3.536 330,176 -0.02(-0.61%)
Mar 06, 2003 3.615 3.646 3.545 3.558 262,541 -0.20(-5.24%)
Mar 05, 2003 3.663 3.759 3.663 3.755 583,121 +0.07(+1.90%)
Mar 04, 2003 3.685 3.768 3.663 3.685 456,078 -0.11(-2.77%)
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.