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

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

10.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2003 3.786 3.860 3.772 3.847 925,865 -0.03(-0.68%)
Jan 30, 2003 3.829 3.926 3.825 3.873 335,660 -0.11(-2.75%)
Jan 29, 2003 3.759 4.004 3.759 3.983 592,490 +0.02(+0.44%)
Jan 28, 2003 3.974 4.000 3.908 3.965 445,795 -0.08(-2.05%)
Jan 27, 2003 4.070 4.144 3.961 4.048 1,041,027 -0.09(-2.12%)
Jan 24, 2003 4.245 4.258 4.088 4.136 651,213 -0.06(-1.36%)
Jan 23, 2003 4.346 4.346 4.193 4.193 510,460 -0.10(-2.25%)
Jan 22, 2003 4.250 4.289 4.210 4.289 1,288,031 -0.03(-0.71%)
Jan 21, 2003 4.376 4.407 4.311 4.320 490,809 -0.13(-2.95%)
Jan 17, 2003 4.538 4.569 4.425 4.451 571,468 -0.25(-5.40%)
Jan 16, 2003 4.692 4.744 4.678 4.705 757,007 +0.04(+0.75%)
Jan 15, 2003 4.757 4.766 4.652 4.670 535,594 -0.06(-1.30%)
Jan 14, 2003 4.674 4.735 4.652 4.731 393,698 +0.03(+0.56%)
Jan 13, 2003 4.678 4.735 4.639 4.705 587,920 +0.23(+5.08%)
Jan 10, 2003 4.438 4.551 4.438 4.477 285,619 -0.06(-1.35%)
Jan 09, 2003 4.376 4.547 4.355 4.538 413,349 +0.13(+2.88%)
Jan 08, 2003 4.446 4.464 4.376 4.411 284,934 +0.00(+0.00%)
Jan 07, 2003 4.455 4.486 4.390 4.411 498,121 -0.13(-2.80%)
Jan 06, 2003 4.372 4.538 4.298 4.538 745,353 +0.21(+4.85%)
Jan 03, 2003 4.376 4.407 4.289 4.328 371,762 +0.00(+0.00%)
Jan 02, 2003 4.254 4.416 4.241 4.328 521,199 +0.08(+1.85%)
Dec 31, 2002 4.175 4.267 4.114 4.250 190,565 +0.01(+0.31%)
Dec 30, 2002 4.184 4.241 4.092 4.236 257,286 +0.09(+2.22%)
Dec 27, 2002 4.219 4.267 4.131 4.144 268,025 -0.11(-2.67%)
Dec 26, 2002 4.232 4.311 4.223 4.258 224,383 +0.02(+0.41%)
Dec 24, 2002 4.263 4.333 4.201 4.241 140,982 -0.07(-1.52%)
Dec 23, 2002 4.289 4.355 4.184 4.306 410,150 -0.01(-0.30%)
Dec 20, 2002 4.215 4.359 4.193 4.320 1,040,799 +0.09(+2.07%)
Dec 19, 2002 4.276 4.302 4.171 4.232 468,188 -0.03(-0.72%)
Dec 18, 2002 4.363 4.394 4.228 4.263 711,308 -0.13(-2.99%)
Dec 17, 2002 4.385 4.464 4.359 4.394 326,520 +0.01(+0.20%)
Dec 16, 2002 4.245 4.407 4.245 4.385 432,085 +0.27(+6.60%)
Dec 13, 2002 4.144 4.175 4.105 4.114 526,454 -0.07(-1.78%)
Dec 12, 2002 4.271 4.285 4.158 4.188 432,999 -0.07(-1.54%)
Dec 11, 2002 4.210 4.311 4.210 4.254 244,490 -0.07(-1.72%)
Dec 10, 2002 4.236 4.363 4.232 4.328 309,383 +0.13(+3.13%)
Dec 09, 2002 4.298 4.298 4.158 4.197 338,402 -0.14(-3.23%)
Dec 06, 2002 4.328 4.355 4.250 4.337 337,488 +0.01(+0.20%)
Dec 05, 2002 4.464 4.486 4.245 4.328 439,397 -0.20(-4.35%)
Dec 04, 2002 4.420 4.525 4.381 4.525 371,991 +0.06(+1.37%)
Dec 03, 2002 4.508 4.551 4.411 4.464 572,382 -0.17(-3.59%)
Dec 02, 2002 4.692 4.692 4.591 4.630 175,256 +0.14(+3.12%)
Nov 29, 2002 4.608 4.622 4.486 4.490 302,757 -0.07(-1.44%)
Nov 27, 2002 4.490 4.587 4.473 4.556 323,093 +0.20(+4.62%)
Nov 26, 2002 4.477 4.477 4.337 4.355 533,081 -0.21(-4.51%)
Nov 25, 2002 4.516 4.635 4.495 4.560 338,402 +0.05(+1.17%)
Nov 22, 2002 4.538 4.587 4.508 4.508 224,383 -0.05(-1.15%)
Nov 21, 2002 4.451 4.595 4.451 4.560 619,909 +0.18(+4.10%)
Nov 20, 2002 4.210 4.381 4.210 4.381 512,059 +0.07(+1.62%)
Nov 19, 2002 4.315 4.403 4.285 4.311 338,859 +0.01(+0.20%)
Nov 18, 2002 4.368 4.407 4.289 4.302 478,927 +0.05(+1.13%)
Nov 15, 2002 4.223 4.293 4.179 4.254 217,756 +0.01(+0.31%)
Nov 14, 2002 4.236 4.289 4.171 4.241 393,927 +0.18(+4.53%)
Nov 13, 2002 4.018 4.158 3.983 4.057 461,333 -0.11(-2.73%)
Nov 12, 2002 4.114 4.215 4.105 4.171 246,775 -0.01(-0.31%)
Nov 11, 2002 4.179 4.276 4.144 4.184 294,074 -0.03(-0.73%)
Nov 08, 2002 4.258 4.333 4.171 4.215 262,541 +0.04(+1.05%)
Nov 07, 2002 4.355 4.363 4.153 4.171 413,577 -0.40(-8.80%)
Nov 06, 2002 4.425 4.573 4.376 4.573 641,388 +0.05(+1.06%)
Nov 05, 2002 4.403 4.591 4.403 4.525 465,674 +0.09(+2.07%)
Nov 04, 2002 4.394 4.481 4.363 4.433 750,380 +0.19(+4.43%)
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.