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

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 4.112 4.217 4.091 4.129 245,887 -0.10(-2.30%)
Aug 29, 2002 4.150 4.255 4.107 4.226 652,382 +0.03(+0.70%)
Aug 28, 2002 4.259 4.310 4.179 4.196 40,341,600 -0.18(-4.15%)
Aug 27, 2002 4.395 4.458 4.365 4.378 420,708 +0.10(+2.37%)
Aug 26, 2002 4.285 4.285 4.133 4.276 233,805 +0.08(+1.91%)
Aug 23, 2002 4.276 4.281 4.150 4.196 30,652,982 -0.12(-2.74%)
Aug 22, 2002 4.289 4.348 4.255 4.314 229,542 +0.01(+0.20%)
Aug 21, 2002 4.221 4.327 4.196 4.306 535,361 +0.19(+4.62%)
Aug 20, 2002 4.137 4.196 4.078 4.116 524,701 +0.16(+4.17%)
Aug 16, 2002 3.947 4.023 3.880 3.951 47,377 +0.00(+0.11%)
Aug 15, 2002 3.905 4.069 3.875 3.947 1,149,605 +0.05(+1.19%)
Aug 14, 2002 3.842 3.901 3.749 3.901 375,700 +0.06(+1.54%)
Aug 13, 2002 3.778 3.993 3.766 3.842 440,607 +0.03(+0.89%)
Aug 12, 2002 3.850 3.888 3.799 3.808 333,771 +0.04(+1.01%)
Aug 07, 2002 3.761 3.799 3.630 3.770 772,246 -0.05(-1.33%)
Aug 06, 2002 3.652 3.842 3.652 3.820 484,430 +0.29(+8.25%)
Aug 05, 2002 3.643 3.694 3.508 3.529 572,315 -0.29(-7.62%)
Aug 02, 2002 3.795 3.829 3.694 3.820 642,433 +0.03(+0.89%)
Aug 01, 2002 3.892 3.892 3.723 3.787 541,520 -0.16(-4.17%)
Jul 31, 2002 4.010 4.069 3.896 3.951 543,178 -0.15(-3.60%)
Jul 30, 2002 4.179 4.179 4.074 4.099 853,024 -0.23(-5.27%)
Jul 29, 2002 4.112 4.445 4.107 4.327 1,178,031 +0.37(+9.39%)
Jul 26, 2002 3.922 3.993 3.757 3.955 761,823 -0.10(-2.40%)
Jul 25, 2002 3.964 4.171 3.939 4.053 612,822 +0.04(+0.95%)
Jul 24, 2002 3.685 4.057 3.673 4.015 1,330,348 +0.11(+2.92%)
Jul 23, 2002 3.989 4.061 3.901 3.901 647,408 -0.11(-2.84%)
Jul 22, 2002 4.124 4.238 3.972 4.015 933,565 -0.22(-5.28%)
Jul 19, 2002 4.348 4.382 4.234 4.238 623,008 -0.27(-6.08%)
Jul 17, 2002 4.466 4.597 4.445 4.513 637,932 +0.05(+1.23%)
Jul 12, 2002 4.521 4.555 4.449 4.458 233,569 -0.14(-3.12%)
Jul 11, 2002 4.462 4.601 4.416 4.601 461,689 +0.00(+0.00%)
Jul 10, 2002 4.787 4.834 4.546 4.601 795,461 -0.15(-3.11%)
Jul 09, 2002 4.812 4.884 4.728 4.749 387,781 -0.20(-4.09%)
Jul 08, 2002 4.935 4.952 4.867 4.952 71,065 +0.12(+2.45%)
Jul 05, 2002 4.724 4.893 4.724 4.834 561,655 +0.35(+7.92%)
Jul 04, 2002 4.424 4.500 4.386 4.479 488,457 +0.00(+0.00%)
Jul 03, 2002 4.424 4.500 4.386 4.479 488,457 -0.06(-1.39%)
Jul 02, 2002 4.593 4.597 4.458 4.542 588,186 -0.08(-1.65%)
Jul 01, 2002 4.753 4.821 4.614 4.618 533,939 -0.10(-2.06%)
Jun 28, 2002 4.749 4.867 4.715 4.715 663,042 +0.04(+0.90%)
Jun 27, 2002 4.580 4.728 4.530 4.673 584,396 +0.17(+3.75%)
Jun 26, 2002 4.475 4.601 4.441 4.504 554,785 -0.03(-0.56%)
Jun 25, 2002 4.580 4.656 4.504 4.530 823,887 -0.15(-3.16%)
Jun 21, 2002 4.707 4.779 4.601 4.677 42,284,060 -0.11(-2.29%)
Jun 20, 2002 4.821 4.825 4.715 4.787 274,076 -0.02(-0.35%)
Jun 19, 2002 4.791 4.846 4.774 4.804 528,017 -0.11(-2.23%)
Jun 18, 2002 4.867 4.948 4.846 4.914 535,835 +0.01(+0.17%)
Jun 17, 2002 4.762 4.918 4.762 4.905 404,363 +0.20(+4.22%)
Jun 14, 2002 4.682 4.741 4.601 4.707 689,099 -0.18(-3.71%)
Jun 12, 2002 4.897 4.926 4.796 4.888 591,739 -0.05(-1.03%)
Jun 11, 2002 4.935 5.057 4.918 4.939 601,215 +0.00(+0.09%)
Jun 10, 2002 4.935 4.977 4.850 4.935 159,187 +0.00(+0.09%)
Jun 07, 2002 4.863 4.973 4.829 4.931 313,399 +0.00(+0.09%)
Jun 06, 2002 5.019 5.032 4.926 4.926 683,651 -0.05(-1.10%)
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.