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

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

11.40 +0.33 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 31, 2002 5.312 5.365 5.264 5.338 357,138 +0.04(+0.66%)
May 28, 2002 5.316 5.330 5.211 5.303 485,242 +0.01(+0.17%)
May 27, 2002 5.277 5.334 5.264 5.295 1,885,254 +0.00(+0.00%)
May 24, 2002 5.277 5.334 5.264 5.295 1,885,254 +0.03(+0.58%)
May 23, 2002 5.220 5.343 5.211 5.264 2,222,070 +0.04(+0.67%)
May 22, 2002 5.229 5.277 5.185 5.229 814,751 -0.02(-0.33%)
May 21, 2002 5.343 5.373 5.246 5.246 228,349 -0.14(-2.60%)
May 20, 2002 5.369 5.426 5.356 5.386 198,892 -0.09(-1.60%)
May 17, 2002 5.465 5.509 5.343 5.474 246,617 +0.07(+1.38%)
May 16, 2002 5.386 5.404 5.303 5.400 294,799 -0.05(-0.88%)
May 15, 2002 5.308 5.509 5.295 5.448 361,020 +0.06(+1.14%)
May 14, 2002 5.404 5.413 5.330 5.386 293,885 -0.02(-0.32%)
May 13, 2002 5.330 5.422 5.299 5.404 198,435 +0.09(+1.73%)
May 10, 2002 5.378 5.391 5.286 5.312 268,539 -0.07(-1.22%)
May 09, 2002 5.386 5.417 5.343 5.378 192,727 -0.05(-0.97%)
May 08, 2002 5.422 5.474 5.373 5.430 407,375 +0.19(+3.59%)
May 07, 2002 5.325 5.347 5.242 5.242 459,667 +0.01(+0.17%)
May 06, 2002 5.338 5.338 5.233 5.233 390,934 -0.11(-1.97%)
May 03, 2002 5.325 5.356 5.286 5.338 577,267 +0.14(+2.61%)
May 02, 2002 5.246 5.281 5.172 5.203 470,171 +0.01(+0.25%)
May 01, 2002 5.181 5.229 5.102 5.189 540,275 +0.05(+1.02%)
Apr 30, 2002 5.032 5.207 5.032 5.137 337,500 +0.08(+1.56%)
Apr 29, 2002 5.089 5.124 5.036 5.058 248,901 -0.12(-2.37%)
Apr 26, 2002 5.159 5.198 5.106 5.181 144,773 +0.00(+0.00%)
Apr 25, 2002 5.159 5.203 4.905 5.181 367,871 -0.08(-1.58%)
Apr 24, 2002 5.255 5.295 5.176 5.264 825,027 +0.01(+0.25%)
Apr 23, 2002 5.316 5.351 5.251 5.251 523,605 -0.07(-1.24%)
Apr 22, 2002 5.321 5.430 5.211 5.316 750,585 -0.15(-2.72%)
Apr 19, 2002 5.430 5.496 5.386 5.465 941,028 +0.05(+0.89%)
Apr 18, 2002 5.413 5.430 5.255 5.417 548,495 +0.00(+0.08%)
Apr 17, 2002 5.369 5.452 5.347 5.413 483,872 +0.07(+1.39%)
Apr 16, 2002 5.203 5.356 5.203 5.338 634,583 +0.28(+5.45%)
Apr 15, 2002 5.080 5.159 5.036 5.062 786,207 +0.11(+2.30%)
Apr 12, 2002 5.023 5.071 4.949 4.949 362,619 -0.06(-1.14%)
Apr 11, 2002 5.049 5.093 4.957 5.005 323,343 -0.07(-1.30%)
Apr 10, 2002 5.054 5.102 5.054 5.071 1,870,640 +0.04(+0.70%)
Apr 09, 2002 4.966 5.036 4.940 5.036 1,052,920 +0.07(+1.41%)
Apr 08, 2002 4.883 4.966 4.883 4.966 424,730 -0.24(-4.55%)
Apr 05, 2002 5.216 5.216 5.102 5.203 364,446 -0.07(-1.25%)
Apr 04, 2002 5.281 5.316 5.216 5.268 236,113 -0.02(-0.33%)
Apr 03, 2002 5.343 5.369 5.281 5.286 385,910 +0.04(+0.67%)
Apr 02, 2002 5.233 5.321 5.229 5.251 194,553 -0.02(-0.33%)
Apr 01, 2002 5.168 5.286 5.168 5.268 196,609 +0.11(+2.12%)
Mar 29, 2002 5.220 5.281 5.146 5.159 601,701 +0.00(+0.00%)
Mar 28, 2002 5.220 5.281 5.146 5.159 601,701 +0.04(+0.68%)
Mar 27, 2002 5.058 5.141 5.058 5.124 426,100 -0.01(-0.17%)
Mar 26, 2002 5.141 5.168 5.115 5.132 394,588 -0.07(-1.26%)
Mar 25, 2002 5.246 5.246 5.172 5.198 352,115 -0.11(-2.06%)
Mar 22, 2002 5.321 5.382 5.295 5.308 250,042 -0.04(-0.82%)
Mar 21, 2002 5.365 5.382 5.273 5.351 280,413 -0.04(-0.81%)
Mar 20, 2002 5.443 5.478 5.391 5.395 412,856 -0.11(-1.91%)
Mar 19, 2002 5.435 5.535 5.435 5.500 499,400 +0.03(+0.48%)
Mar 18, 2002 5.408 5.496 5.382 5.474 282,468 +0.04(+0.73%)
Mar 15, 2002 5.299 5.452 5.299 5.435 302,106 +0.07(+1.22%)
Mar 14, 2002 5.281 5.417 5.281 5.369 193,183 +0.11(+2.17%)
Mar 13, 2002 5.273 5.351 5.246 5.255 278,358 +0.03(+0.50%)
Mar 12, 2002 5.203 5.255 5.181 5.229 217,845 -0.12(-2.21%)
Mar 11, 2002 5.273 5.365 5.238 5.347 229,263 +0.01(+0.16%)
Mar 08, 2002 5.373 5.430 5.338 5.338 147,970 -0.04(-0.73%)
Mar 07, 2002 5.378 5.426 5.299 5.378 239,310 +0.04(+0.66%)
Mar 06, 2002 5.189 5.386 5.189 5.343 394,131 +0.11(+2.09%)
Mar 05, 2002 5.233 5.312 5.211 5.233 305,303 +0.00(+0.00%)
Mar 04, 2002 5.233 5.338 5.211 5.233 280,641 +0.11(+2.14%)
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.