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

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

11.25 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Nov 29, 2002 4.611 4.624 4.489 4.493 302,563 -0.07(-1.44%)
Nov 27, 2002 4.493 4.589 4.476 4.559 322,886 +0.20(+4.62%)
Nov 26, 2002 4.480 4.480 4.340 4.357 532,739 -0.21(-4.51%)
Nov 25, 2002 4.519 4.638 4.497 4.563 338,185 +0.05(+1.17%)
Nov 22, 2002 4.541 4.589 4.511 4.511 224,239 -0.05(-1.15%)
Nov 21, 2002 4.454 4.598 4.454 4.563 619,512 +0.18(+4.10%)
Nov 20, 2002 4.213 4.384 4.213 4.384 511,731 +0.07(+1.62%)
Nov 19, 2002 4.318 4.406 4.287 4.314 338,642 +0.01(+0.20%)
Nov 18, 2002 4.370 4.410 4.292 4.305 478,620 +0.05(+1.13%)
Nov 15, 2002 4.226 4.296 4.182 4.257 217,617 +0.01(+0.31%)
Nov 14, 2002 4.239 4.292 4.173 4.243 393,674 +0.18(+4.53%)
Nov 13, 2002 4.020 4.160 3.985 4.060 461,037 -0.11(-2.73%)
Nov 12, 2002 4.116 4.217 4.108 4.173 246,617 -0.01(-0.31%)
Nov 11, 2002 4.182 4.279 4.147 4.187 293,885 -0.03(-0.73%)
Nov 08, 2002 4.261 4.335 4.173 4.217 262,373 +0.04(+1.05%)
Nov 07, 2002 4.357 4.366 4.156 4.173 413,312 -0.40(-8.80%)
Nov 06, 2002 4.427 4.576 4.379 4.576 640,977 +0.05(+1.06%)
Nov 05, 2002 4.406 4.594 4.406 4.528 465,376 +0.09(+2.07%)
Nov 04, 2002 4.397 4.484 4.366 4.436 749,900 +0.19(+4.43%)
Nov 01, 2002 4.208 4.283 4.165 4.248 454,872 +0.04(+1.04%)
Oct 31, 2002 4.204 4.230 4.147 4.204 268,539 +0.17(+4.12%)
Oct 30, 2002 3.990 4.064 3.985 4.038 260,546 -0.07(-1.81%)
Oct 29, 2002 4.200 4.208 3.972 4.112 442,769 -0.04(-0.95%)
Oct 28, 2002 4.187 4.292 4.152 4.152 554,889 +0.10(+2.38%)
Oct 25, 2002 4.003 4.086 3.994 4.055 487,069 +0.09(+2.32%)
Oct 24, 2002 3.994 4.068 3.937 3.963 252,783 -0.05(-1.31%)
Oct 23, 2002 3.959 4.016 3.792 4.016 401,210 +0.06(+1.44%)
Oct 22, 2002 4.029 4.125 3.906 3.959 709,939 -0.10(-2.48%)
Oct 21, 2002 3.919 4.090 3.915 4.060 941,028 +0.11(+2.89%)
Oct 18, 2002 3.880 4.029 3.871 3.946 509,904 -0.06(-1.53%)
Oct 17, 2002 4.007 4.020 3.941 4.007 346,863 +0.25(+6.52%)
Oct 16, 2002 3.740 3.823 3.740 3.762 331,792 -0.05(-1.26%)
Oct 15, 2002 3.657 3.836 3.657 3.810 952,674 +0.33(+9.43%)
Oct 14, 2002 3.455 3.521 3.446 3.482 573,385 -0.06(-1.73%)
Oct 11, 2002 3.411 3.591 3.411 3.543 1,181,252 +0.23(+7.01%)
Oct 10, 2002 3.127 3.372 3.114 3.311 1,194,953 +0.28(+9.09%)
Oct 09, 2002 3.065 3.144 3.030 3.035 472,227 -0.13(-4.15%)
Oct 08, 2002 3.192 3.219 3.061 3.166 634,126 +0.06(+1.97%)
Oct 07, 2002 3.162 3.223 3.096 3.105 625,678 -0.15(-4.70%)
Oct 04, 2002 3.363 3.368 3.210 3.258 733,687 -0.06(-1.85%)
Oct 03, 2002 3.451 3.512 3.319 3.319 568,590 -0.06(-1.69%)
Oct 02, 2002 3.403 3.538 3.372 3.376 1,451,161 -0.07(-2.03%)
Oct 01, 2002 3.319 3.460 3.210 3.446 1,080,550 +0.14(+4.10%)
Sep 30, 2002 3.263 3.359 3.219 3.311 627,276 -0.01(-0.40%)
Sep 27, 2002 3.407 3.482 3.311 3.324 1,407,547 -0.13(-3.68%)
Sep 26, 2002 3.403 3.525 3.390 3.451 688,017 +0.12(+3.68%)
Sep 25, 2002 3.267 3.385 3.127 3.328 790,089 +0.20(+6.44%)
Sep 24, 2002 3.166 3.245 3.092 3.127 1,030,085 -0.23(-6.79%)
Sep 23, 2002 3.460 3.503 3.311 3.355 2,763,715 -0.28(-7.60%)
Sep 20, 2002 3.657 3.674 3.543 3.630 387,280 -0.05(-1.43%)
Sep 19, 2002 3.705 3.771 3.635 3.683 4,516,527 -0.19(-4.86%)
Sep 18, 2002 3.889 3.889 3.744 3.871 688,702 -0.02(-0.56%)
Sep 17, 2002 3.994 3.994 3.858 3.893 294,114 -0.07(-1.88%)
Sep 16, 2002 3.959 3.998 3.919 3.968 253,696 -0.07(-1.74%)
Sep 13, 2002 3.985 4.077 3.963 4.038 358,508 -0.04(-0.86%)
Sep 12, 2002 4.173 4.173 4.051 4.073 406,690 -0.14(-3.43%)
Sep 11, 2002 4.270 4.314 4.213 4.217 433,407 +0.15(+3.77%)
Sep 10, 2002 4.073 4.134 4.055 4.064 173,774 -0.03(-0.64%)
Sep 09, 2002 3.976 4.090 3.959 4.090 167,836 +0.01(+0.21%)
Sep 06, 2002 4.029 4.130 4.016 4.081 242,507 +0.10(+2.53%)
Sep 05, 2002 3.959 4.042 3.937 3.981 1,082,834 -0.14(-3.50%)
Sep 04, 2002 4.020 4.156 3.963 4.125 408,289 +0.07(+1.84%)
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.