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

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

11.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Apr 30, 2003 4.484 4.524 4.370 4.445 548,495 -0.06(-1.26%)
Apr 29, 2003 4.607 4.616 4.441 4.502 343,666 -0.13(-2.84%)
Apr 28, 2003 4.493 4.633 4.493 4.633 408,060 +0.20(+4.44%)
Apr 25, 2003 4.458 4.480 4.335 4.436 540,275 -0.07(-1.46%)
Apr 24, 2003 4.537 4.572 4.489 4.502 358,965 -0.05(-1.06%)
Apr 23, 2003 4.511 4.559 4.476 4.550 368,556 +0.02(+0.39%)
Apr 22, 2003 4.379 4.550 4.375 4.533 898,099 +0.13(+2.88%)
Apr 21, 2003 4.362 4.423 4.349 4.406 152,080 +0.01(+0.20%)
Apr 17, 2003 4.357 4.445 4.344 4.397 214,420 +0.13(+2.97%)
Apr 16, 2003 4.406 4.406 4.226 4.270 2,273,449 -0.07(-1.52%)
Apr 15, 2003 4.226 4.366 4.226 4.335 597,819 +0.05(+1.12%)
Apr 14, 2003 4.208 4.287 4.165 4.287 414,682 +0.04(+0.93%)
Apr 11, 2003 4.204 4.248 4.156 4.248 884,398 +0.04(+1.04%)
Apr 10, 2003 4.178 4.226 4.138 4.204 291,830 +0.07(+1.80%)
Apr 09, 2003 4.156 4.226 4.103 4.130 752,868 +0.02(+0.43%)
Apr 08, 2003 4.160 4.191 4.042 4.112 820,916 -0.04(-1.05%)
Apr 07, 2003 4.235 4.239 4.125 4.156 989,210 +0.02(+0.42%)
Apr 04, 2003 4.116 4.165 4.099 4.138 590,968 +0.15(+3.73%)
Apr 03, 2003 3.994 4.060 3.950 3.990 600,102 +0.04(+1.00%)
Apr 02, 2003 3.902 3.976 3.884 3.950 885,768 +0.25(+6.62%)
Apr 01, 2003 3.674 3.727 3.652 3.705 655,135 +0.06(+1.68%)
Mar 31, 2003 3.648 3.700 3.617 3.644 292,744 -0.09(-2.35%)
Mar 28, 2003 3.700 3.801 3.700 3.731 401,667 -0.09(-2.29%)
Mar 27, 2003 3.740 3.862 3.709 3.819 714,277 +0.04(+0.93%)
Mar 26, 2003 3.841 3.862 3.784 3.784 229,948 -0.06(-1.48%)
Mar 25, 2003 3.714 3.845 3.714 3.841 343,894 +0.18(+5.03%)
Mar 24, 2003 3.797 3.823 3.657 3.657 402,580 -0.33(-8.34%)
Mar 21, 2003 3.849 4.042 3.845 3.990 807,672 +0.25(+6.67%)
Mar 20, 2003 3.709 3.797 3.665 3.740 241,822 -0.04(-0.93%)
Mar 19, 2003 3.749 3.788 3.696 3.775 381,115 +0.04(+1.06%)
Mar 18, 2003 3.718 3.762 3.679 3.736 675,458 +0.04(+0.95%)
Mar 17, 2003 3.503 3.766 3.503 3.700 791,688 +0.12(+3.30%)
Mar 14, 2003 3.560 3.657 3.530 3.582 809,271 +0.06(+1.74%)
Mar 13, 2003 3.403 3.534 3.385 3.521 785,979 +0.16(+4.82%)
Mar 12, 2003 3.346 3.363 3.263 3.359 713,820 -0.05(-1.41%)
Mar 11, 2003 3.451 3.468 3.372 3.407 344,807 +0.00(+0.00%)
Mar 10, 2003 3.451 3.451 3.363 3.407 485,928 -0.13(-3.71%)
Mar 07, 2003 3.530 3.573 3.503 3.538 329,965 -0.02(-0.62%)
Mar 06, 2003 3.617 3.648 3.547 3.560 262,373 -0.20(-5.24%)
Mar 05, 2003 3.665 3.762 3.665 3.757 582,748 +0.07(+1.90%)
Mar 04, 2003 3.687 3.771 3.665 3.687 455,785 -0.11(-2.77%)
Mar 03, 2003 3.871 3.893 3.766 3.792 382,257 +0.10(+2.73%)
Feb 28, 2003 3.696 3.749 3.661 3.692 413,541 +0.11(+3.06%)
Feb 27, 2003 3.591 3.648 3.573 3.582 315,807 +0.09(+2.51%)
Feb 26, 2003 3.534 3.543 3.464 3.495 459,439 -0.11(-3.04%)
Feb 25, 2003 3.622 3.622 3.503 3.604 413,084 -0.04(-1.20%)
Feb 24, 2003 3.696 3.718 3.648 3.648 253,468 -0.18(-4.69%)
Feb 21, 2003 3.784 3.849 3.757 3.827 239,082 +0.12(+3.19%)
Feb 20, 2003 3.810 3.810 3.705 3.709 261,231 -0.02(-0.47%)
Feb 19, 2003 3.801 3.806 3.696 3.727 409,202 -0.12(-3.19%)
Feb 18, 2003 3.854 3.898 3.819 3.849 400,525 +0.09(+2.45%)
Feb 14, 2003 3.587 3.775 3.587 3.757 679,796 +0.18(+4.89%)
Feb 13, 2003 3.538 3.604 3.538 3.582 487,754 +0.07(+2.00%)
Feb 12, 2003 3.560 3.591 3.503 3.512 421,076 -0.16(-4.41%)
Feb 11, 2003 3.635 3.683 3.595 3.674 1,071,873 +0.06(+1.57%)
Feb 10, 2003 3.595 3.648 3.547 3.617 467,203 -0.01(-0.36%)
Feb 07, 2003 3.687 3.700 3.595 3.630 692,356 -0.08(-2.24%)
Feb 06, 2003 3.753 3.771 3.679 3.714 793,971 -0.12(-3.09%)
Feb 05, 2003 3.784 3.906 3.779 3.832 378,147 +0.07(+1.74%)
Feb 04, 2003 3.810 3.827 3.718 3.766 956,784 -0.10(-2.60%)
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.