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

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

11.34 +0.27 (+2.44%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 23, 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 (%)
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%)
Feb 03, 2003 3.845 3.898 3.836 3.867 539,590 +0.02(+0.46%)
Jan 31, 2003 3.788 3.862 3.775 3.849 925,272 -0.03(-0.68%)
Jan 30, 2003 3.832 3.928 3.827 3.876 335,445 -0.11(-2.75%)
Jan 29, 2003 3.762 4.007 3.762 3.985 592,110 +0.02(+0.44%)
Jan 28, 2003 3.976 4.003 3.911 3.968 445,510 -0.08(-2.05%)
Jan 27, 2003 4.073 4.147 3.963 4.051 1,040,360 -0.09(-2.12%)
Jan 24, 2003 4.248 4.261 4.090 4.138 650,796 -0.06(-1.36%)
Jan 23, 2003 4.349 4.349 4.195 4.195 510,133 -0.10(-2.24%)
Jan 22, 2003 4.252 4.292 4.213 4.292 1,287,206 -0.03(-0.71%)
Jan 21, 2003 4.379 4.410 4.314 4.322 490,495 -0.13(-2.95%)
Jan 17, 2003 4.541 4.572 4.427 4.454 571,102 -0.25(-5.40%)
Jan 16, 2003 4.695 4.747 4.681 4.708 756,522 +0.04(+0.75%)
Jan 15, 2003 4.760 4.769 4.655 4.673 535,251 -0.06(-1.30%)
Jan 14, 2003 4.677 4.738 4.655 4.734 393,446 +0.03(+0.56%)
Jan 13, 2003 4.681 4.738 4.642 4.708 587,543 +0.23(+5.08%)
Jan 10, 2003 4.441 4.554 4.441 4.480 285,437 -0.06(-1.35%)
Jan 09, 2003 4.379 4.550 4.357 4.541 413,084 +0.13(+2.88%)
Jan 08, 2003 4.449 4.467 4.379 4.414 284,752 +0.00(+0.00%)
Jan 07, 2003 4.458 4.489 4.392 4.414 497,802 -0.13(-2.80%)
Jan 06, 2003 4.375 4.541 4.300 4.541 744,876 +0.21(+4.85%)
Jan 03, 2003 4.379 4.410 4.292 4.331 371,524 +0.00(+0.00%)
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.