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

11.29 -0.10 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 5.257 5.312 5.185 5.285 258,585 +0.10(+2.02%)
Feb 27, 2002 5.130 5.271 5.130 5.180 470,034 +0.15(+2.98%)
Feb 26, 2002 5.117 5.117 5.017 5.030 702,849 -0.01(-0.18%)
Feb 25, 2002 4.967 5.067 4.935 5.040 299,112 +0.07(+1.37%)
Feb 22, 2002 4.962 4.980 4.858 4.971 135,680 +0.01(+0.18%)
Feb 21, 2002 4.949 5.067 4.908 4.962 503,954 -0.01(-0.27%)
Feb 20, 2002 4.935 5.017 4.903 4.976 192,507 +0.05(+0.92%)
Feb 19, 2002 5.003 5.003 4.885 4.931 215,414 -0.13(-2.60%)
Feb 18, 2002 5.198 5.212 5.044 5.062 185,018 +0.00(+0.00%)
Feb 15, 2002 5.198 5.212 5.044 5.062 185,018 -0.12(-2.36%)
Feb 14, 2002 5.176 5.262 5.167 5.185 217,396 +0.13(+2.51%)
Feb 13, 2002 5.040 5.108 5.040 5.058 246,911 +0.09(+1.83%)
Feb 12, 2002 5.017 5.062 4.953 4.967 420,475 -0.12(-2.41%)
Feb 11, 2002 5.040 5.103 5.030 5.089 269,157 -0.02(-0.36%)
Feb 08, 2002 5.017 5.126 4.976 5.108 425,982 +0.09(+1.72%)
Feb 07, 2002 5.017 5.194 5.017 5.021 320,037 +0.04(+0.82%)
Feb 06, 2002 4.971 5.012 4.926 4.980 175,547 +0.01(+0.18%)
Feb 05, 2002 5.030 5.044 4.772 4.971 239,422 -0.16(-3.10%)
Feb 04, 2002 5.185 5.198 5.112 5.130 1,421,116 -0.09(-1.74%)
Feb 01, 2002 5.257 5.312 5.189 5.221 484,571 +0.00(+0.09%)
Jan 31, 2002 5.230 5.248 5.144 5.217 227,748 -0.03(-0.52%)
Jan 30, 2002 5.108 5.267 5.085 5.244 442,722 +0.06(+1.23%)
Jan 29, 2002 5.312 5.353 5.094 5.180 334,134 -0.10(-1.81%)
Jan 28, 2002 5.253 5.326 5.244 5.276 313,209 -0.01(-0.26%)
Jan 25, 2002 5.239 5.375 5.239 5.289 182,595 -0.02(-0.34%)
Jan 24, 2002 5.380 5.425 5.303 5.307 1,550,188 -0.06(-1.10%)
Jan 23, 2002 5.267 5.403 5.226 5.366 340,301 +0.10(+1.90%)
Jan 22, 2002 5.271 5.335 5.235 5.267 284,135 +0.07(+1.31%)
Jan 21, 2002 5.153 5.217 5.153 5.198 236,779 +0.00(+0.00%)
Jan 18, 2002 5.153 5.217 5.153 5.198 236,779 -0.04(-0.78%)
Jan 17, 2002 5.144 5.276 5.144 5.239 417,612 +0.20(+3.96%)
Jan 16, 2002 5.049 5.117 4.971 5.040 438,537 -0.11(-2.20%)
Jan 15, 2002 5.153 5.267 5.130 5.153 547,345 +0.24(+4.90%)
Jan 14, 2002 5.012 5.076 4.890 4.912 272,020 -0.25(-4.92%)
Jan 11, 2002 5.153 5.267 5.040 5.167 349,111 +0.01(+0.26%)
Jan 10, 2002 5.067 5.239 5.026 5.153 2,016,037 -0.50(-8.84%)
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.