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

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

10.54 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.