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

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

10.79 -0.17 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Feb 28, 2003 3.694 3.746 3.659 3.689 413,806 +0.11(+3.06%)
Feb 27, 2003 3.589 3.646 3.571 3.580 316,009 +0.09(+2.51%)
Feb 26, 2003 3.532 3.541 3.462 3.492 459,733 -0.11(-3.04%)
Feb 25, 2003 3.619 3.619 3.501 3.602 413,349 -0.04(-1.20%)
Feb 24, 2003 3.694 3.716 3.646 3.646 253,630 -0.18(-4.69%)
Feb 21, 2003 3.781 3.847 3.755 3.825 239,235 +0.12(+3.19%)
Feb 20, 2003 3.808 3.808 3.702 3.707 261,399 -0.02(-0.47%)
Feb 19, 2003 3.799 3.803 3.694 3.724 409,464 -0.12(-3.19%)
Feb 18, 2003 3.851 3.895 3.816 3.847 400,781 +0.09(+2.45%)
Feb 14, 2003 3.584 3.772 3.584 3.755 680,232 +0.18(+4.89%)
Feb 13, 2003 3.536 3.602 3.536 3.580 488,067 +0.07(+1.99%)
Feb 12, 2003 3.558 3.589 3.501 3.510 421,346 -0.16(-4.41%)
Feb 11, 2003 3.632 3.681 3.593 3.672 1,072,560 +0.06(+1.57%)
Feb 10, 2003 3.593 3.646 3.545 3.615 467,502 -0.01(-0.36%)
Feb 07, 2003 3.685 3.698 3.593 3.628 692,799 -0.08(-2.24%)
Feb 06, 2003 3.751 3.768 3.676 3.711 794,480 -0.12(-3.09%)
Feb 05, 2003 3.781 3.904 3.777 3.829 378,389 +0.07(+1.74%)
Feb 04, 2003 3.808 3.825 3.716 3.764 957,398 -0.10(-2.60%)
Feb 03, 2003 3.843 3.895 3.834 3.864 539,936 +0.02(+0.46%)
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%)
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.