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

10.91 +0.38 (+3.56%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.053 4.078 3.998 4.053 278,577 +0.16(+4.12%)
Oct 30, 2002 3.846 3.917 3.842 3.892 270,286 -0.07(-1.81%)
Oct 29, 2002 4.048 4.057 3.829 3.964 459,320 -0.04(-0.95%)
Oct 28, 2002 4.036 4.137 4.002 4.002 575,631 +0.09(+2.38%)
Oct 25, 2002 3.858 3.939 3.850 3.909 505,276 +0.09(+2.32%)
Oct 24, 2002 3.850 3.922 3.795 3.820 262,232 -0.05(-1.31%)
Oct 23, 2002 3.816 3.871 3.656 3.871 416,207 +0.05(+1.44%)
Oct 22, 2002 3.884 3.977 3.766 3.816 736,477 -0.10(-2.48%)
Oct 21, 2002 3.778 3.943 3.774 3.913 976,205 +0.11(+2.89%)
Oct 18, 2002 3.740 3.884 3.732 3.804 528,965 -0.06(-1.53%)
Oct 17, 2002 3.863 3.875 3.799 3.863 359,829 +0.24(+6.52%)
Oct 16, 2002 3.605 3.685 3.605 3.626 344,194 -0.05(-1.26%)
Oct 15, 2002 3.525 3.698 3.525 3.673 988,286 +0.32(+9.43%)
Oct 14, 2002 3.331 3.394 3.322 3.356 594,819 -0.06(-1.73%)
Oct 11, 2002 3.289 3.462 3.289 3.415 1,225,408 +0.22(+7.01%)
Oct 10, 2002 3.014 3.251 3.001 3.191 1,239,621 +0.27(+9.09%)
Oct 09, 2002 2.955 3.031 2.921 2.925 489,879 -0.13(-4.15%)
Oct 08, 2002 3.077 3.103 2.951 3.052 657,831 +0.06(+1.97%)
Oct 07, 2002 3.048 3.107 2.985 2.993 649,066 -0.15(-4.70%)
Oct 04, 2002 3.242 3.246 3.094 3.141 761,113 -0.06(-1.85%)
Oct 03, 2002 3.326 3.386 3.200 3.200 589,844 -0.05(-1.69%)
Oct 02, 2002 3.280 3.411 3.251 3.255 1,505,407 -0.07(-2.03%)
Oct 01, 2002 3.200 3.335 3.094 3.322 1,120,942 +0.13(+4.10%)
Sep 30, 2002 3.145 3.238 3.103 3.191 650,724 -0.01(-0.40%)
Sep 27, 2002 3.284 3.356 3.191 3.204 1,460,162 -0.12(-3.68%)
Sep 26, 2002 3.280 3.398 3.267 3.326 713,736 +0.12(+3.68%)
Sep 25, 2002 3.149 3.263 3.014 3.208 819,623 +0.19(+6.44%)
Sep 24, 2002 3.052 3.128 2.980 3.014 1,068,590 -0.22(-6.79%)
Sep 23, 2002 3.335 3.377 3.191 3.234 2,867,025 -0.27(-7.60%)
Sep 20, 2002 3.525 3.542 3.415 3.500 401,757 -0.05(-1.43%)
Sep 19, 2002 3.571 3.635 3.504 3.550 4,685,358 -0.18(-4.86%)
Sep 18, 2002 3.749 3.749 3.609 3.732 714,446 -0.02(-0.56%)
Sep 17, 2002 3.850 3.850 3.719 3.753 305,108 -0.07(-1.88%)
Sep 16, 2002 3.816 3.854 3.778 3.825 263,179 -0.07(-1.74%)
Sep 13, 2002 3.842 3.930 3.820 3.892 371,910 -0.03(-0.86%)
Sep 12, 2002 4.023 4.023 3.905 3.926 421,893 -0.14(-3.43%)
Sep 11, 2002 4.116 4.158 4.061 4.065 449,608 +0.15(+3.77%)
Sep 10, 2002 3.926 3.985 3.909 3.917 180,269 -0.03(-0.64%)
Sep 09, 2002 3.833 3.943 3.816 3.943 174,110 +0.01(+0.21%)
Sep 06, 2002 3.884 3.981 3.871 3.934 251,572 +0.10(+2.53%)
Sep 05, 2002 3.816 3.896 3.795 3.837 1,123,311 -0.14(-3.50%)
Sep 04, 2002 3.875 4.006 3.820 3.977 423,551 +0.07(+1.84%)
Sep 03, 2002 4.015 4.027 3.854 3.905 700,707 -0.22(-5.42%)
Aug 30, 2002 4.112 4.217 4.091 4.129 245,887 -0.10(-2.30%)
Aug 29, 2002 4.150 4.255 4.107 4.226 652,382 +0.03(+0.70%)
Aug 28, 2002 4.259 4.310 4.179 4.196 40,341,600 -0.18(-4.15%)
Aug 27, 2002 4.395 4.458 4.365 4.378 420,708 +0.10(+2.37%)
Aug 26, 2002 4.285 4.285 4.133 4.276 233,805 +0.08(+1.91%)
Aug 23, 2002 4.276 4.281 4.150 4.196 30,652,982 -0.12(-2.74%)
Aug 22, 2002 4.289 4.348 4.255 4.314 229,542 +0.01(+0.20%)
Aug 21, 2002 4.221 4.327 4.196 4.306 535,361 +0.19(+4.62%)
Aug 20, 2002 4.137 4.196 4.078 4.116 524,701 +0.16(+4.17%)
Aug 16, 2002 3.947 4.023 3.880 3.951 47,377 +0.00(+0.11%)
Aug 15, 2002 3.905 4.069 3.875 3.947 1,149,605 +0.05(+1.19%)
Aug 14, 2002 3.842 3.901 3.749 3.901 375,700 +0.06(+1.54%)
Aug 13, 2002 3.778 3.993 3.766 3.842 440,607 +0.03(+0.89%)
Aug 12, 2002 3.850 3.888 3.799 3.808 333,771 +0.04(+1.01%)
Aug 07, 2002 3.761 3.799 3.630 3.770 772,246 -0.05(-1.33%)
Aug 06, 2002 3.652 3.842 3.652 3.820 484,430 +0.29(+8.25%)
Aug 05, 2002 3.643 3.694 3.508 3.529 572,315 -0.29(-7.62%)
Aug 02, 2002 3.795 3.829 3.694 3.820 642,433 +0.03(+0.89%)
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.